4.45
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| February 04, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| February 03, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.44 | 301,250 |
| January 31, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | 153,100 |
| January 30, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.43 | 132,612 |
| January 29, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 263,400 |
| January 28, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 45,700 |
| January 27, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.43 | 168,738 |
| January 24, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 76,749 |
| January 23, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.42 | 220,530 |
| January 22, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.41 | 205,500 |
| January 21, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.41 | 212,936 |
| January 17, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.42 | 120,611 |
| January 16, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.41 | 146,649 |
| January 15, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.41 | 568,000 |
| January 14, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.41 | 345,600 |
| January 13, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.41 | 281,800 |
| January 10, 2025 | 4.39 | 4.41 | 4.41 | 4.44 | 4.39 | 398,400 |
| January 08, 2025 | 4.37 | 4.4 | 4.4 | 4.4 | 4.37 | 609,738 |
| January 07, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.36 | 384,924 |
| January 06, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.35 | 637,929 |
| January 03, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.33 | 388,000 |
| January 02, 2025 | 4.36 | 4.33 | 4.33 | 4.38 | 4.32 | 2.27M |
| December 31, 2024 | 4.36 | 4.35 | 4.35 | 4.4 | 4.35 | 1.55M |
| December 30, 2024 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 226,218 |
| December 27, 2024 | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 460,232 |
| December 26, 2024 | 4.36 | 4.36 | 4.36 | 4.38 | 4.35 | 146,616 |
| December 24, 2024 | 4.36 | 4.37 | 4.37 | 4.39 | 4.34 | 216,108 |
| December 23, 2024 | 4.37 | 4.38 | 4.38 | 4.38 | 4.36 | 149,438 |
| December 20, 2024 | 4.34 | 4.38 | 4.38 | 4.4 | 4.34 | 536,311 |
| December 19, 2024 | 4.33 | 4.34 | 4.34 | 4.36 | 4.32 | 132,100 |
| December 18, 2024 | 4.34 | 4.33 | 4.33 | 4.35 | 4.33 | 250,925 |
| December 17, 2024 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 202,621 |
| December 16, 2024 | 4.33 | 4.33 | 4.33 | 4.35 | 4.32 | 122,100 |
| December 13, 2024 | 4.32 | 4.33 | 4.33 | 4.34 | 4.31 | 198,453 |
| December 12, 2024 | 4.35 | 4.32 | 4.32 | 4.36 | 4.31 | 229,900 |
| December 11, 2024 | 4.37 | 4.35 | 4.35 | 4.38 | 4.34 | 271,404 |
| December 10, 2024 | 4.33 | 4.36 | 4.36 | 4.36 | 4.32 | 325,937 |
| December 09, 2024 | 4.35 | 4.33 | 4.33 | 4.39 | 4.33 | 269,745 |
| December 06, 2024 | 4.35 | 4.34 | 4.34 | 4.37 | 4.33 | 165,716 |
| December 05, 2024 | 4.3 | 4.33 | 4.33 | 4.35 | 4.3 | 588,284 |
| December 04, 2024 | 4.29 | 4.33 | 4.33 | 4.34 | 4.29 | 818,019 |
| December 03, 2024 | 4.27 | 4.28 | 4.28 | 4.31 | 4.27 | 799,395 |
| December 02, 2024 | 4.28 | 4.27 | 4.27 | 4.31 | 4.26 | 852,792 |
| November 29, 2024 | 4.28 | 4.27 | 4.27 | 4.3 | 4.26 | 372,700 |
| November 27, 2024 | 4.32 | 4.29 | 4.29 | 4.32 | 4.27 | 1.09M |
| November 26, 2024 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 2.07M |
| November 25, 2024 | 4.33 | 4.32 | 4.32 | 4.33 | 4.31 | 11.09M |
| November 22, 2024 | 3.02 | 3.19 | 3.19 | 3.19 | 3.01 | 636,042 |
| November 21, 2024 | 3 | 3.01 | 3.01 | 3.02 | 2.97 | 253,200 |
| November 20, 2024 | 2.93 | 2.99 | 2.99 | 3 | 2.92 | 332,705 |
| November 19, 2024 | 3.04 | 2.95 | 2.95 | 3.07 | 2.92 | 407,700 |
| November 18, 2024 | 3.02 | 3.05 | 3.05 | 3.08 | 2.98 | 540,500 |
| November 15, 2024 | 2.98 | 3.04 | 3.04 | 3.06 | 2.94 | 444,544 |
| November 14, 2024 | 2.96 | 3 | 3 | 3.06 | 2.85 | 191,413 |
| November 13, 2024 | 3 | 2.98 | 2.98 | 3.05 | 2.94 | 469,200 |
| November 12, 2024 | 3 | 3.02 | 3.02 | 3.05 | 2.95 | 543,900 |
| November 11, 2024 | 2.75 | 2.99 | 2.99 | 2.99 | 2.75 | 411,363 |
| November 08, 2024 | 2.76 | 2.75 | 2.75 | 2.83 | 2.73 | 304,353 |
| November 07, 2024 | 2.6 | 2.74 | 2.74 | 2.77 | 2.6 | 256,048 |