4.90
+0.14(+2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.79 | 4.9 | 4.9 | 4.98 | 4.74 | 68,715 |
| February 04, 2025 | 4.61 | 4.76 | 4.76 | 4.79 | 4.61 | 86,314 |
| February 03, 2025 | 4.43 | 4.61 | 4.61 | 4.64 | 4.36 | 331,529 |
| 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 | 161,917 |
| 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 | 4.47 | 4.47 | 4.55 | 4.44 | 39,196 |
| January 13, 2025 | 4.43 | 4.44 | 4.44 | 4.46 | 4.31 | 152,134 |
| 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 | 209,572 |
| January 07, 2025 | 4.52 | 4.45 | 4.45 | 4.62 | 4.4 | 181,156 |
| 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 | 242,160 |
| 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 | 209,106 |
| December 18, 2024 | 4.81 | 4.45 | 4.45 | 4.86 | 4.37 | 350,754 |
| 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 | 4.97 | 171,959 |
| December 13, 2024 | 5.06 | 5.03 | 5.03 | 5.31 | 4.96 | 133,740 |
| December 12, 2024 | 5.2 | 5.07 | 5.07 | 5.37 | 5.05 | 161,850 |
| December 11, 2024 | 5.42 | 5.22 | 5.22 | 5.42 | 5.22 | 95,837 |
| December 10, 2024 | 5.24 | 5.32 | 5.32 | 5.37 | 5.08 | 208,408 |
| December 09, 2024 | 5.4 | 5.24 | 5.24 | 5.55 | 5.16 | 185,357 |
| December 06, 2024 | 5.53 | 5.36 | 5.36 | 5.57 | 5.35 | 133,649 |
| December 05, 2024 | 5.55 | 5.48 | 5.48 | 5.57 | 5.41 | 183,400 |
| December 04, 2024 | 5.56 | 5.56 | 5.56 | 5.59 | 5.4 | 231,115 |
| December 03, 2024 | 5.84 | 5.49 | 5.49 | 5.84 | 5.4 | 192,325 |
| December 02, 2024 | 5.84 | 5.85 | 5.85 | 5.95 | 5.67 | 380,733 |
| November 29, 2024 | 5.66 | 5.81 | 5.81 | 5.84 | 5.63 | 122,821 |
| November 27, 2024 | 5.63 | 5.58 | 5.58 | 5.7 | 5.51 | 116,776 |
| November 26, 2024 | 5.66 | 5.57 | 5.57 | 5.7 | 5.46 | 207,831 |
| November 25, 2024 | 5.87 | 5.72 | 5.72 | 6.1 | 5.67 | 989,941 |
| November 22, 2024 | 5.86 | 5.84 | 5.84 | 5.89 | 5.68 | 221,700 |
| November 21, 2024 | 5.81 | 5.8 | 5.8 | 6 | 5.47 | 236,045 |
| November 20, 2024 | 5.8 | 5.77 | 5.77 | 5.82 | 5.67 | 149,200 |
| November 19, 2024 | 5.57 | 5.8 | 5.8 | 5.86 | 5.55 | 206,178 |
| November 18, 2024 | 5.58 | 5.69 | 5.69 | 5.74 | 5.56 | 197,800 |
| November 15, 2024 | 5.52 | 5.57 | 5.57 | 5.68 | 5.38 | 269,209 |
| November 14, 2024 | 5.78 | 5.51 | 5.51 | 5.79 | 5.48 | 308,500 |
| November 13, 2024 | 5.85 | 5.74 | 5.74 | 5.97 | 5.73 | 484,942 |
| November 12, 2024 | 5.88 | 5.8 | 5.8 | 6.19 | 5.72 | 312,425 |
| November 11, 2024 | 5.88 | 5.95 | 5.95 | 6.01 | 5.84 | 344,100 |
| November 08, 2024 | 5.77 | 5.83 | 5.83 | 5.99 | 5.6 | 599,000 |
| November 07, 2024 | 5.18 | 5.71 | 5.71 | 5.78 | 5.01 | 388,845 |