4.50
+0.055(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.56 | 4.44 | 4.44 | 4.63 | 4.44 | 2.24M |
| March 12, 2025 | 4.56 | 4.54 | 4.54 | 4.64 | 4.52 | 2.33M |
| March 11, 2025 | 4.6 | 4.51 | 4.51 | 4.66 | 4.51 | 2.84M |
| March 10, 2025 | 4.65 | 4.57 | 4.57 | 4.73 | 4.54 | 2.76M |
| March 07, 2025 | 4.6 | 4.67 | 4.67 | 4.72 | 4.59 | 2.35M |
| March 06, 2025 | 4.67 | 4.64 | 4.64 | 4.69 | 4.57 | 4.34M |
| March 05, 2025 | 4.72 | 4.74 | 4.74 | 4.81 | 4.63 | 2.97M |
| March 04, 2025 | 4.79 | 4.73 | 4.73 | 4.84 | 4.67 | 2.82M |
| March 03, 2025 | 5.04 | 4.83 | 4.83 | 5.09 | 4.8 | 2.17M |
| February 28, 2025 | 4.94 | 5.05 | 5.05 | 5.05 | 4.94 | 1.7M |
| February 27, 2025 | 4.91 | 4.92 | 4.92 | 5.03 | 4.91 | 1.28M |
| February 26, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.81 | 880,704 |
| February 25, 2025 | 4.79 | 4.82 | 4.82 | 4.9 | 4.77 | 2.11M |
| February 24, 2025 | 4.88 | 4.77 | 4.77 | 4.92 | 4.75 | 3.23M |
| February 21, 2025 | 5 | 4.85 | 4.85 | 5.03 | 4.83 | 1.91M |
| February 20, 2025 | 4.94 | 4.96 | 4.96 | 5.01 | 4.87 | 1.54M |
| February 19, 2025 | 4.84 | 4.95 | 4.95 | 4.99 | 4.81 | 2.25M |
| February 18, 2025 | 4.88 | 4.9 | 4.9 | 4.93 | 4.84 | 1.33M |
| February 14, 2025 | 4.91 | 4.88 | 4.88 | 4.98 | 4.87 | 1.07M |
| February 13, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.83 | 1.44M |
| February 12, 2025 | 4.89 | 4.87 | 4.87 | 4.94 | 4.82 | 1.6M |
| February 11, 2025 | 4.9 | 5.02 | 5.02 | 5.04 | 4.89 | 1.93M |
| February 10, 2025 | 4.96 | 4.95 | 4.95 | 5 | 4.87 | 1.56M |
| February 07, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.81 | 2.82M |
| February 06, 2025 | 5.06 | 4.93 | 4.93 | 5.09 | 4.92 | 3.72M |
| February 05, 2025 | 5.07 | 5.09 | 5.09 | 5.13 | 4.82 | 7.95M |
| February 04, 2025 | 5.35 | 5.36 | 5.36 | 5.44 | 5.28 | 2.34M |
| February 03, 2025 | 5.33 | 5.35 | 5.35 | 5.44 | 5.3 | 2.24M |
| January 31, 2025 | 5.46 | 5.49 | 5.49 | 5.53 | 5.4 | 2.65M |
| January 30, 2025 | 5.3 | 5.48 | 5.48 | 5.56 | 5.29 | 1.81M |
| January 29, 2025 | 5.33 | 5.19 | 5.19 | 5.38 | 5.18 | 2.35M |
| January 28, 2025 | 5.39 | 5.35 | 5.35 | 5.41 | 5.29 | 2.43M |
| January 27, 2025 | 5.3 | 5.41 | 5.41 | 5.51 | 5.3 | 1.96M |
| January 24, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.21 | 2.28M |
| January 23, 2025 | 5.31 | 5.31 | 5.31 | 5.39 | 5.24 | 4.45M |
| January 22, 2025 | 5.4 | 5.36 | 5.36 | 5.56 | 5.35 | 3.71M |
| January 21, 2025 | 5.37 | 5.37 | 5.37 | 5.46 | 5.34 | 1.47M |
| January 17, 2025 | 5.25 | 5.35 | 5.35 | 5.4 | 5.25 | 3.23M |
| January 16, 2025 | 5.11 | 5.17 | 5.17 | 5.22 | 5.11 | 1.05M |
| January 15, 2025 | 5.2 | 5.13 | 5.13 | 5.23 | 5.08 | 1.27M |
| January 14, 2025 | 5.07 | 5 | 5 | 5.11 | 4.97 | 2.74M |
| January 13, 2025 | 4.88 | 5.03 | 5.03 | 5.06 | 4.87 | 2.24M |
| January 10, 2025 | 5.06 | 4.93 | 4.93 | 5.07 | 4.91 | 2.76M |
| January 08, 2025 | 5.19 | 5.15 | 5.15 | 5.24 | 5.08 | 2.86M |
| January 07, 2025 | 5.61 | 5.39 | 5.24 | 5.64 | 5.31 | 3.66M |
| January 06, 2025 | 5.7 | 5.56 | 5.41 | 5.75 | 5.56 | 2.33M |
| January 03, 2025 | 5.65 | 5.66 | 5.5 | 5.76 | 5.63 | 2.4M |
| January 02, 2025 | 5.62 | 5.63 | 5.47 | 5.71 | 5.54 | 1.85M |
| December 31, 2024 | 5.54 | 5.6 | 5.44 | 5.67 | 5.54 | 1.77M |
| December 30, 2024 | 5.5 | 5.49 | 5.34 | 5.53 | 5.39 | 1.05M |
| December 27, 2024 | 5.55 | 5.51 | 5.36 | 5.64 | 5.5 | 959,612 |
| December 26, 2024 | 5.57 | 5.61 | 5.45 | 5.72 | 5.57 | 991,526 |
| December 24, 2024 | 5.44 | 5.62 | 5.46 | 5.64 | 5.37 | 777,800 |
| December 23, 2024 | 5.38 | 5.41 | 5.26 | 5.42 | 5.29 | 1.65M |
| December 20, 2024 | 5.31 | 5.39 | 5.24 | 5.54 | 5.24 | 9.41M |
| December 19, 2024 | 5.43 | 5.34 | 5.19 | 5.55 | 5.33 | 1.84M |
| December 18, 2024 | 5.87 | 5.42 | 5.27 | 5.9 | 5.4 | 2.39M |
| December 17, 2024 | 5.79 | 5.84 | 5.68 | 5.87 | 5.75 | 1.6M |
| December 16, 2024 | 5.73 | 5.83 | 5.67 | 5.9 | 5.68 | 2.69M |
| December 13, 2024 | 5.61 | 5.72 | 5.56 | 5.77 | 5.47 | 1.63M |