4.20
+0.21(+5.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 3.28 | 3.25 | 3.25 | 3.46 | 3.12 | 26,282 |
| February 07, 2025 | 3.28 | 3.32 | 3.32 | 3.35 | 3.21 | 18,346 |
| February 06, 2025 | 3.36 | 3.29 | 3.29 | 3.39 | 3.29 | 3,902 |
| February 05, 2025 | 3.56 | 3.46 | 3.46 | 3.75 | 3.3 | 16,592 |
| February 04, 2025 | 3.61 | 3.4 | 3.4 | 3.62 | 3.31 | 6,321 |
| February 03, 2025 | 3.67 | 3.6 | 3.6 | 3.7 | 3.5 | 5,533 |
| January 31, 2025 | 3.47 | 3.5 | 3.5 | 3.75 | 3.47 | 14,619 |
| January 30, 2025 | 3.61 | 3.46 | 3.46 | 3.68 | 3.4 | 9,827 |
| January 29, 2025 | 3.95 | 3.71 | 3.71 | 3.95 | 3.34 | 9,703 |
| January 28, 2025 | 3.78 | 3.97 | 3.97 | 4 | 3.17 | 43,580 |
| January 27, 2025 | 4.3 | 4.2 | 4.2 | 4.37 | 4.05 | 38,821 |
| January 24, 2025 | 4.21 | 3.99 | 3.99 | 4.21 | 3.95 | 15,945 |
| January 23, 2025 | 4.32 | 4.21 | 4.21 | 4.32 | 4.13 | 20,371 |
| January 22, 2025 | 4.4 | 4.3 | 4.3 | 4.44 | 4.2 | 9,846 |
| January 21, 2025 | 4.4 | 4.5 | 4.5 | 4.68 | 4.33 | 22,350 |
| January 17, 2025 | 4.45 | 4.44 | 4.44 | 4.52 | 4.4 | 6,656 |
| January 16, 2025 | 4.37 | 4.58 | 4.58 | 4.77 | 4.37 | 14,357 |
| January 15, 2025 | 4.22 | 4.39 | 4.39 | 4.46 | 4.22 | 12,980 |
| January 14, 2025 | 4.38 | 4.22 | 4.22 | 4.48 | 4.14 | 12,275 |
| January 13, 2025 | 4.86 | 4.34 | 4.34 | 4.87 | 4.08 | 38,636 |
| January 10, 2025 | 5.15 | 4.87 | 4.87 | 5.15 | 4.68 | 21,377 |
| January 08, 2025 | 5.77 | 5 | 5 | 5.77 | 4.77 | 89,670 |
| January 07, 2025 | 7.5 | 6.21 | 6.21 | 7.5 | 5.74 | 103,863 |
| January 06, 2025 | 8.82 | 7.41 | 7.41 | 9.43 | 7.15 | 509,498 |
| January 03, 2025 | 8.04 | 7.94 | 7.94 | 8.77 | 7.94 | 149,758 |
| January 02, 2025 | 8.48 | 7.88 | 7.88 | 8.48 | 7.58 | 63,234 |
| December 31, 2024 | 7.92 | 7.95 | 7.95 | 8.15 | 7.9 | 7,022 |
| December 30, 2024 | 7.72 | 8 | 8 | 8 | 7.6 | 8,058 |
| December 27, 2024 | 7.81 | 7.77 | 7.77 | 8.14 | 7.18 | 6,846 |
| December 26, 2024 | 7.99 | 8.3 | 8.3 | 8.3 | 7.99 | 21,103 |
| December 24, 2024 | 7.84 | 8.49 | 8.49 | 8.49 | 7.8 | 2,014 |
| December 23, 2024 | 7.5 | 7.81 | 7.81 | 7.92 | 7.5 | 1,206 |
| December 20, 2024 | 7.9 | 7.9 | 7.9 | 7.97 | 7.74 | 3,176 |
| December 19, 2024 | 7.77 | 7.98 | 7.98 | 8 | 7.2 | 15,725 |
| December 18, 2024 | 8.01 | 8 | 8 | 8.01 | 8 | 3,047 |
| December 17, 2024 | 8.06 | 8.07 | 8.07 | 8.11 | 8.06 | 1,480 |
| December 16, 2024 | 8.09 | 8.06 | 8.06 | 8.09 | 8.05 | 1,401 |
| December 13, 2024 | 8.25 | 8.02 | 8.02 | 8.43 | 8.02 | 3,207 |
| December 12, 2024 | 8.05 | 8.3 | 8.3 | 8.64 | 7.88 | 16,448 |
| December 11, 2024 | 8 | 8.05 | 8.05 | 8.19 | 8 | 1,546 |
| December 10, 2024 | 8 | 8 | 8 | 8 | 7.95 | 1,341 |
| December 09, 2024 | 7.9 | 8.08 | 8.08 | 8.08 | 7.9 | 5,728 |
| December 06, 2024 | 8.2 | 8.03 | 8.03 | 8.2 | 8.03 | 980 |
| December 05, 2024 | 8 | 8.02 | 8.02 | 8.02 | 8 | 681 |
| December 04, 2024 | 8.05 | 8 | 8 | 8.05 | 8 | 2,589 |
| December 03, 2024 | 8.1 | 8.05 | 8.05 | 8.1 | 8.01 | 1,393 |
| December 02, 2024 | 8 | 8 | 8 | 8.01 | 8 | 1,330 |
| November 29, 2024 | 8 | 8.07 | 8.07 | 8.1 | 7.8 | 2,242 |
| November 27, 2024 | 8 | 8 | 8 | 8 | 8 | 624 |
| November 26, 2024 | 8.13 | 8.22 | 8.22 | 8.22 | 8.13 | 1,834 |
| November 25, 2024 | 8.13 | 8.01 | 8.01 | 8.13 | 8 | 1,674 |
| November 22, 2024 | 8.13 | 8 | 8 | 8.13 | 7.7 | 19,303 |
| November 21, 2024 | 8 | 8 | 8 | 8.13 | 8 | 1,687 |
| November 20, 2024 | 8.01 | 8.2 | 8.2 | 8.2 | 8 | 4,048 |
| November 19, 2024 | 8.05 | 8.01 | 8.01 | 8.05 | 8.01 | 1,633 |
| November 18, 2024 | 8.03 | 8.05 | 8.05 | 8.28 | 8.03 | 11,280 |
| November 15, 2024 | 8 | 8.04 | 8.04 | 8.15 | 8 | 3,688 |
| November 14, 2024 | 8.01 | 8 | 8 | 8.15 | 7.8 | 21,186 |
| November 13, 2024 | 8.03 | 8 | 8 | 8.24 | 8 | 21,444 |
| November 12, 2024 | 8 | 8.2 | 8.2 | 8.3 | 8 | 9,960 |