5.14
+1.4(+37.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 5.35 | 5.14 | 5.14 | 5.35 | 4.45 | 3.39M |
| March 12, 2025 | 3.84 | 3.74 | 3.74 | 3.86 | 3.68 | 189,557 |
| March 11, 2025 | 3.7 | 3.82 | 3.82 | 3.92 | 3.7 | 140,400 |
| March 10, 2025 | 3.76 | 3.68 | 3.68 | 3.86 | 3.67 | 162,647 |
| March 07, 2025 | 3.78 | 3.85 | 3.85 | 3.9 | 3.75 | 125,425 |
| March 06, 2025 | 3.93 | 3.81 | 3.81 | 3.99 | 3.77 | 142,265 |
| March 05, 2025 | 3.97 | 4.03 | 4.03 | 4.07 | 3.92 | 107,200 |
| March 04, 2025 | 3.89 | 3.99 | 3.99 | 4.1 | 3.86 | 151,700 |
| March 03, 2025 | 4.23 | 4.03 | 4.03 | 4.35 | 4.02 | 187,200 |
| February 28, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 4.09 | 290,444 |
| February 27, 2025 | 4.21 | 4.38 | 4.38 | 4.42 | 4.12 | 336,510 |
| February 26, 2025 | 4.25 | 4.22 | 4.22 | 4.37 | 4.18 | 103,843 |
| February 25, 2025 | 4.09 | 4.26 | 4.26 | 4.32 | 3.98 | 277,630 |
| February 24, 2025 | 4.19 | 4.14 | 4.14 | 4.36 | 4.1 | 164,406 |
| February 21, 2025 | 4.84 | 4.23 | 4.23 | 4.87 | 4.23 | 269,149 |
| February 20, 2025 | 4.98 | 4.83 | 4.83 | 5.01 | 4.74 | 138,832 |
| February 19, 2025 | 4.85 | 5.01 | 5.01 | 5.06 | 4.72 | 248,422 |
| February 18, 2025 | 4.65 | 4.97 | 4.97 | 5.04 | 4.64 | 241,800 |
| February 14, 2025 | 4.81 | 4.6 | 4.6 | 4.81 | 4.59 | 144,500 |
| February 13, 2025 | 4.77 | 4.8 | 4.8 | 4.83 | 4.68 | 113,100 |
| February 12, 2025 | 4.75 | 4.68 | 4.68 | 4.85 | 4.56 | 141,800 |
| February 11, 2025 | 4.72 | 4.92 | 4.92 | 4.93 | 4.64 | 122,393 |
| February 10, 2025 | 4.69 | 4.76 | 4.76 | 4.85 | 4.67 | 206,511 |
| February 07, 2025 | 4.82 | 4.67 | 4.67 | 4.91 | 4.66 | 122,000 |
| February 06, 2025 | 5.03 | 4.84 | 4.84 | 5.05 | 4.82 | 138,034 |
| February 05, 2025 | 4.79 | 4.95 | 4.95 | 4.98 | 4.74 | 112,407 |
| February 04, 2025 | 4.61 | 4.76 | 4.76 | 4.79 | 4.61 | 86,400 |
| February 03, 2025 | 4.43 | 4.62 | 4.62 | 4.64 | 4.36 | 339,537 |
| January 31, 2025 | 4.8 | 4.6 | 4.6 | 4.84 | 4.57 | 221,300 |
| January 30, 2025 | 4.94 | 4.8 | 4.8 | 5 | 4.78 | 105,447 |
| January 29, 2025 | 4.81 | 4.89 | 4.89 | 4.9 | 4.74 | 108,600 |
| January 28, 2025 | 4.94 | 4.81 | 4.81 | 4.98 | 4.8 | 129,600 |
| January 27, 2025 | 4.78 | 4.92 | 4.92 | 4.99 | 4.77 | 178,911 |
| January 24, 2025 | 4.91 | 4.85 | 4.85 | 4.99 | 4.73 | 148,700 |
| January 23, 2025 | 4.85 | 4.94 | 4.94 | 4.96 | 4.84 | 137,641 |
| January 22, 2025 | 4.9 | 4.89 | 4.89 | 4.95 | 4.81 | 120,016 |
| January 21, 2025 | 4.69 | 4.95 | 4.95 | 4.95 | 4.68 | 142,328 |
| January 17, 2025 | 4.76 | 4.65 | 4.65 | 4.79 | 4.61 | 124,300 |
| January 16, 2025 | 4.67 | 4.7 | 4.7 | 4.8 | 4.64 | 157,740 |
| January 15, 2025 | 4.7 | 4.67 | 4.67 | 4.84 | 4.58 | 179,542 |
| January 14, 2025 | 4.47 | 4.51 | 4.51 | 4.55 | 4.35 | 140,300 |
| January 13, 2025 | 4.43 | 4.44 | 4.44 | 4.46 | 4.31 | 152,135 |
| January 10, 2025 | 4.67 | 4.51 | 4.51 | 4.9 | 4.45 | 206,213 |
| January 08, 2025 | 4.61 | 4.67 | 4.67 | 4.74 | 4.43 | 209,600 |
| January 07, 2025 | 4.52 | 4.45 | 4.45 | 4.62 | 4.4 | 181,200 |
| January 06, 2025 | 4.65 | 4.51 | 4.51 | 4.74 | 4.5 | 219,500 |
| January 03, 2025 | 4.44 | 4.66 | 4.66 | 4.68 | 4.44 | 182,700 |
| January 02, 2025 | 4.58 | 4.51 | 4.51 | 4.78 | 4.45 | 278,503 |
| December 31, 2024 | 4.6 | 4.57 | 4.57 | 4.75 | 4.5 | 1.02M |
| December 30, 2024 | 4.66 | 4.57 | 4.57 | 4.72 | 4.37 | 242,200 |
| December 27, 2024 | 4.69 | 4.66 | 4.66 | 4.74 | 4.55 | 250,137 |
| December 26, 2024 | 4.38 | 4.69 | 4.69 | 4.71 | 4.36 | 213,811 |
| December 24, 2024 | 4.44 | 4.42 | 4.42 | 4.47 | 4.28 | 204,528 |
| December 23, 2024 | 4.59 | 4.48 | 4.48 | 4.62 | 4.44 | 124,700 |
| December 20, 2024 | 4.45 | 4.58 | 4.58 | 4.69 | 4.45 | 265,111 |
| December 19, 2024 | 4.54 | 4.52 | 4.52 | 4.59 | 4.36 | 215,600 |
| December 18, 2024 | 4.81 | 4.45 | 4.45 | 4.86 | 4.37 | 350,800 |
| December 17, 2024 | 4.91 | 4.78 | 4.78 | 5.08 | 4.75 | 233,128 |
| December 16, 2024 | 5.03 | 4.97 | 4.97 | 5.21 | 4.96 | 174,300 |
| December 13, 2024 | 5.06 | 5.03 | 5.03 | 5.31 | 4.96 | 133,740 |