3.48
+0.09(+2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.41 | 3.51 | 3.51 | 3.67 | 3.35 | 114,973 |
| February 03, 2025 | 3.63 | 3.39 | 3.39 | 3.7 | 3.28 | 208,137 |
| January 31, 2025 | 3.54 | 3.35 | 3.35 | 3.55 | 3.28 | 105,327 |
| January 30, 2025 | 4.44 | 3.57 | 3.57 | 4.44 | 3.33 | 708,904 |
| January 29, 2025 | 192 | 168.64 | 168.64 | 196.64 | 160 | 13.96M |
| January 28, 2025 | 4.8 | 4.37 | 4.37 | 4.8 | 4.22 | 2.49M |
| January 27, 2025 | 4.28 | 4.2 | 4.2 | 4.34 | 4.1 | 2.38M |
| January 24, 2025 | 4.7 | 4.37 | 4.37 | 4.78 | 4.04 | 6.16M |
| January 23, 2025 | 4.44 | 4.64 | 4.64 | 4.8 | 4.2 | 5.58M |
| January 22, 2025 | 4.2 | 4.46 | 4.46 | 4.46 | 4 | 5.55M |
| January 21, 2025 | 4.28 | 4.2 | 4.2 | 4.32 | 3.82 | 11.2M |
| January 17, 2025 | 3.92 | 4.06 | 4.06 | 4.26 | 3.26 | 25.88M |
| January 16, 2025 | 3.98 | 4.88 | 4.88 | 5.4 | 3.96 | 107.57M |
| January 15, 2025 | 4.8 | 4.18 | 4.18 | 4.94 | 4.1 | 11.24M |
| January 14, 2025 | 5.37 | 4.92 | 4.92 | 5.37 | 4.61 | 11.28M |
| January 13, 2025 | 6 | 5.5 | 5.5 | 6 | 5.02 | 8.69M |
| January 10, 2025 | 5.56 | 5.72 | 5.72 | 5.76 | 5.41 | 8.78M |
| January 08, 2025 | 6.48 | 5.7 | 5.7 | 6.48 | 5.41 | 15.13M |
| January 07, 2025 | 6.48 | 6.4 | 6.4 | 6.5 | 5.92 | 19.09M |
| January 06, 2025 | 7.49 | 6.48 | 6.48 | 7.6 | 6 | 44.74M |
| January 03, 2025 | 12 | 10.95 | 10.95 | 12.4 | 10.4 | 77.31M |
| January 02, 2025 | 9 | 10.22 | 10.22 | 14.7 | 8.8 | 34.48M |
| December 31, 2024 | 8.4 | 8.56 | 8.56 | 8.8 | 8.13 | 1.39M |
| December 30, 2024 | 8.75 | 8.46 | 8.46 | 9.02 | 8.04 | 1.54M |
| December 27, 2024 | 9.12 | 8.86 | 8.86 | 9.36 | 8.25 | 1.36M |
| December 26, 2024 | 10 | 8.96 | 8.96 | 10.27 | 8.72 | 2.14M |
| December 24, 2024 | 8.88 | 9.34 | 9.34 | 9.37 | 8.88 | 855,700 |
| December 23, 2024 | 8.7 | 8.91 | 8.91 | 8.91 | 8.2 | 1.75M |
| December 20, 2024 | 8.2 | 8.12 | 8.12 | 8.32 | 7.88 | 921,400 |
| December 19, 2024 | 7.68 | 8.08 | 8.08 | 8.36 | 7.6 | 607,700 |
| December 18, 2024 | 8.4 | 7.81 | 7.81 | 8.44 | 7.48 | 1.47M |
| December 17, 2024 | 8.45 | 8.36 | 8.36 | 8.7 | 8.2 | 791,900 |
| December 16, 2024 | 9 | 8.56 | 8.56 | 9 | 8.2 | 1.61M |
| December 13, 2024 | 9.32 | 9 | 9 | 9.32 | 8.43 | 974,000 |
| December 12, 2024 | 9.6 | 9 | 9 | 9.84 | 8.84 | 1.03M |
| December 11, 2024 | 9.6 | 9.48 | 9.48 | 10.08 | 8.88 | 1.53M |
| December 10, 2024 | 10.4 | 9.54 | 9.54 | 10.4 | 9.36 | 1.37M |
| December 09, 2024 | 10.2 | 9.98 | 9.98 | 10.62 | 9.68 | 1.38M |
| December 06, 2024 | 10.64 | 9.99 | 9.99 | 10.64 | 9.23 | 1.34M |
| December 05, 2024 | 10.8 | 10.16 | 10.16 | 11.15 | 10 | 1.16M |
| December 04, 2024 | 11.44 | 10.8 | 10.8 | 11.6 | 10.44 | 1.34M |
| December 03, 2024 | 11.4 | 11.22 | 11.22 | 11.92 | 10.88 | 580,200 |
| December 02, 2024 | 11.9 | 11.66 | 11.66 | 11.96 | 10.8 | 1.41M |
| November 29, 2024 | 11.88 | 11.88 | 11.88 | 11.96 | 11.48 | 783,600 |
| November 27, 2024 | 11.2 | 11.48 | 11.48 | 12 | 10.88 | 1.35M |
| November 26, 2024 | 11.94 | 11.05 | 11.05 | 12 | 11 | 2.18M |
| November 25, 2024 | 11.53 | 10.87 | 10.87 | 11.54 | 10 | 6.69M |
| November 22, 2024 | 12.8 | 11.12 | 11.12 | 12.93 | 10.45 | 5.97M |
| November 21, 2024 | 17.38 | 12.93 | 12.93 | 17.38 | 12.79 | 10.66M |
| November 20, 2024 | 21.21 | 21.81 | 21.81 | 22.6 | 20.82 | 368,100 |
| November 19, 2024 | 18.8 | 21.46 | 21.46 | 22 | 18.8 | 1.02M |
| November 18, 2024 | 19.6 | 18.51 | 18.51 | 19.6 | 17.74 | 476,000 |
| November 15, 2024 | 19.2 | 19.02 | 19.02 | 19.2 | 18.16 | 345,800 |
| November 14, 2024 | 18.04 | 18.32 | 18.32 | 19.18 | 17.6 | 411,500 |
| November 13, 2024 | 17.18 | 18.16 | 18.16 | 18.26 | 17.18 | 404,400 |
| November 12, 2024 | 17.2 | 17.25 | 17.25 | 17.8 | 17.18 | 400,200 |
| November 11, 2024 | 17.78 | 17.8 | 17.8 | 18.26 | 17.2 | 367,300 |
| November 08, 2024 | 18 | 17.78 | 17.78 | 18.2 | 17.6 | 225,900 |
| November 07, 2024 | 17.38 | 18.06 | 18.06 | 18.06 | 17.18 | 300,500 |
| November 06, 2024 | 18.12 | 18.12 | 18.12 | 18.8 | 17.2 | 441,200 |