4.54
-0.17(-3.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.7 | 4.54 | 4.54 | 4.77 | 4.51 | 267,924 |
| February 03, 2025 | 4.64 | 4.71 | 4.71 | 4.76 | 4.55 | 316,476 |
| January 31, 2025 | 4.78 | 4.59 | 4.59 | 4.89 | 4.5 | 428,890 |
| January 30, 2025 | 5.05 | 4.78 | 4.78 | 5.05 | 4.75 | 213,620 |
| January 29, 2025 | 5.33 | 4.97 | 4.97 | 5.43 | 4.82 | 243,882 |
| January 28, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.06 | 364,284 |
| January 27, 2025 | 5.17 | 5.37 | 5.37 | 5.44 | 5.05 | 389,684 |
| January 24, 2025 | 5.39 | 5.4 | 5.4 | 5.45 | 5.18 | 513,020 |
| January 23, 2025 | 4.91 | 5.3 | 5.3 | 5.41 | 4.91 | 226,391 |
| January 22, 2025 | 5.28 | 5.11 | 5.11 | 5.32 | 5.07 | 128,730 |
| January 21, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 4.83 | 113,412 |
| January 17, 2025 | 5.11 | 5.14 | 5.14 | 5.18 | 4.97 | 210,723 |
| January 16, 2025 | 4.86 | 5.04 | 5.04 | 5.19 | 4.68 | 193,628 |
| January 15, 2025 | 4.7 | 4.9 | 4.9 | 5 | 4.4 | 511,272 |
| January 14, 2025 | 4.76 | 4.64 | 4.64 | 4.94 | 4.55 | 384,448 |
| January 13, 2025 | 4.75 | 4.7 | 4.7 | 4.88 | 4.58 | 516,649 |
| January 10, 2025 | 5 | 4.94 | 4.94 | 5.15 | 4.81 | 367,585 |
| January 08, 2025 | 5.29 | 5.09 | 5.09 | 5.35 | 4.79 | 275,959 |
| January 07, 2025 | 5.45 | 5.36 | 5.36 | 5.64 | 5.3 | 435,423 |
| January 06, 2025 | 5.92 | 5.39 | 5.39 | 5.99 | 5.36 | 420,995 |
| January 03, 2025 | 5.57 | 5.82 | 5.82 | 6.01 | 5.5 | 837,850 |
| January 02, 2025 | 5.89 | 5.56 | 5.56 | 6.02 | 5.53 | 308,056 |
| December 31, 2024 | 5.64 | 5.79 | 5.79 | 5.96 | 5.42 | 529,454 |
| December 30, 2024 | 5.48 | 5.66 | 5.66 | 5.91 | 5.41 | 345,084 |
| December 27, 2024 | 5.88 | 5.5 | 5.5 | 5.88 | 5.25 | 373,414 |
| December 26, 2024 | 6 | 5.88 | 5.88 | 6.47 | 5.87 | 525,086 |
| December 24, 2024 | 5.9 | 6.08 | 6.08 | 6.18 | 5.66 | 402,568 |
| December 23, 2024 | 6.25 | 5.94 | 5.94 | 7.15 | 5.77 | 1.04M |
| December 20, 2024 | 5.1 | 6.14 | 6.14 | 6.74 | 5.01 | 4.21M |
| December 19, 2024 | 4.35 | 5.17 | 5.17 | 5.39 | 4.34 | 2.55M |
| December 18, 2024 | 4.8 | 4.3 | 4.3 | 5.12 | 3.97 | 4.69M |
| December 17, 2024 | 4.22 | 4.1 | 4.1 | 4.32 | 3.85 | 929,105 |
| December 16, 2024 | 4.24 | 4.14 | 4.14 | 4.49 | 4.11 | 699,386 |
| December 13, 2024 | 4.66 | 4.28 | 4.28 | 4.79 | 4.24 | 655,084 |
| December 12, 2024 | 4.73 | 4.59 | 4.59 | 4.82 | 4.54 | 487,237 |
| December 11, 2024 | 4.41 | 4.8 | 4.8 | 4.97 | 4.26 | 1.54M |
| December 10, 2024 | 4.67 | 4.47 | 4.47 | 4.7 | 4.23 | 2.91M |
| December 09, 2024 | 5.65 | 4.65 | 4.65 | 5.75 | 4.5 | 9.72M |
| December 06, 2024 | 18.55 | 20.09 | 20.09 | 20.37 | 18.55 | 296,014 |
| December 05, 2024 | 18.47 | 18.37 | 18.37 | 19.16 | 18.21 | 207,394 |
| December 04, 2024 | 17.3 | 18.09 | 18.09 | 18.47 | 17.26 | 257,615 |
| December 03, 2024 | 17.36 | 17.28 | 17.28 | 17.43 | 16.3 | 457,249 |
| December 02, 2024 | 18.77 | 17.45 | 17.45 | 19 | 17.45 | 340,064 |
| November 29, 2024 | 19.3 | 18.8 | 18.8 | 19.53 | 18.78 | 97,035 |
| November 27, 2024 | 19.5 | 19.29 | 19.29 | 19.54 | 18.82 | 123,293 |
| November 26, 2024 | 19.18 | 19.7 | 19.7 | 19.78 | 18.98 | 121,396 |
| November 25, 2024 | 19.15 | 19.07 | 19.07 | 19.64 | 18.47 | 292,159 |
| November 22, 2024 | 18.72 | 19.14 | 19.14 | 19.33 | 18.7 | 182,536 |
| November 21, 2024 | 18.35 | 18.44 | 18.44 | 19.39 | 18.1 | 216,649 |
| November 20, 2024 | 19.01 | 18.4 | 18.4 | 19.18 | 18.11 | 228,371 |
| November 19, 2024 | 18.12 | 19.17 | 19.17 | 19.36 | 18.12 | 261,024 |
| November 18, 2024 | 19.5 | 18.12 | 18.12 | 19.89 | 18 | 169,904 |
| November 15, 2024 | 20 | 18.9 | 18.9 | 20.09 | 18.52 | 53,684 |
| November 14, 2024 | 20.27 | 19.51 | 19.51 | 21.45 | 19.27 | 126,800 |
| November 13, 2024 | 20 | 20.17 | 20.17 | 21.5 | 20 | 223,902 |
| November 12, 2024 | 22.72 | 21.04 | 21.04 | 22.87 | 20.92 | 71,059 |
| November 11, 2024 | 22.19 | 22.67 | 22.67 | 22.91 | 21.5 | 140,587 |
| November 08, 2024 | 20.84 | 22.19 | 22.19 | 22.3 | 20.37 | 227,217 |
| November 07, 2024 | 22.82 | 20.62 | 20.62 | 22.93 | 20.47 | 309,034 |
| November 06, 2024 | 22.22 | 22.94 | 22.94 | 23.72 | 22.22 | 144,630 |