4.37
-0.04(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.42 | 4.38 | 4.38 | 4.48 | 4.33 | 96,973 |
| February 04, 2025 | 4.21 | 4.41 | 4.41 | 4.46 | 4.2 | 628,303 |
| February 03, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4.24 | 702,376 |
| January 31, 2025 | 4.55 | 4.36 | 4.36 | 4.55 | 4.33 | 672,230 |
| January 30, 2025 | 4.59 | 4.55 | 4.55 | 4.64 | 4.51 | 586,112 |
| January 29, 2025 | 4.51 | 4.58 | 4.58 | 4.59 | 4.44 | 550,110 |
| January 28, 2025 | 4.55 | 4.52 | 4.52 | 4.62 | 4.44 | 1.15M |
| January 27, 2025 | 4.65 | 4.56 | 4.56 | 4.78 | 4.56 | 685,239 |
| January 24, 2025 | 4.8 | 4.68 | 4.68 | 4.87 | 4.63 | 444,879 |
| January 23, 2025 | 4.85 | 4.82 | 4.82 | 4.93 | 4.77 | 826,742 |
| January 22, 2025 | 4.96 | 4.82 | 4.82 | 5.04 | 4.82 | 944,335 |
| January 21, 2025 | 5.06 | 4.91 | 4.91 | 5.06 | 4.81 | 1.34M |
| January 17, 2025 | 5 | 5 | 5 | 5.03 | 4.91 | 1.05M |
| January 16, 2025 | 4.98 | 4.99 | 4.99 | 5.09 | 4.91 | 1.21M |
| January 15, 2025 | 4.91 | 5.01 | 5.01 | 5.08 | 4.8 | 1.42M |
| January 14, 2025 | 4.79 | 4.88 | 4.88 | 4.93 | 4.68 | 1.42M |
| January 13, 2025 | 4.79 | 4.82 | 4.82 | 5.01 | 4.78 | 1.26M |
| January 10, 2025 | 4.63 | 4.77 | 4.77 | 4.93 | 4.62 | 2.16M |
| January 08, 2025 | 4.37 | 4.39 | 4.39 | 4.49 | 4.35 | 762,088 |
| January 07, 2025 | 4.32 | 4.37 | 4.37 | 4.39 | 4.26 | 1.27M |
| January 06, 2025 | 4.35 | 4.45 | 4.45 | 4.49 | 4.31 | 195,456 |
| January 03, 2025 | 4.29 | 4.32 | 4.32 | 4.36 | 4.22 | 939,921 |
| January 02, 2025 | 4.17 | 4.28 | 4.28 | 4.36 | 4.17 | 826,800 |
| December 31, 2024 | 4.05 | 4.13 | 4.13 | 4.15 | 4.03 | 1.02M |
| December 30, 2024 | 3.86 | 4.03 | 4.03 | 4.09 | 3.86 | 1.17M |
| December 27, 2024 | 3.87 | 3.87 | 3.87 | 3.99 | 3.83 | 806,100 |
| December 26, 2024 | 3.89 | 3.85 | 3.85 | 3.89 | 3.85 | 40,725 |
| December 24, 2024 | 3.82 | 3.89 | 3.89 | 3.94 | 3.75 | 516,403 |
| December 23, 2024 | 3.8 | 3.8 | 3.8 | 3.87 | 3.77 | 1.15M |
| December 20, 2024 | 3.75 | 3.79 | 3.79 | 3.92 | 3.72 | 1.66M |
| December 19, 2024 | 4.03 | 3.8 | 3.8 | 4.09 | 3.78 | 1.26M |
| December 18, 2024 | 4.17 | 3.97 | 3.97 | 4.17 | 3.94 | 1.23M |
| December 17, 2024 | 4.08 | 4.15 | 4.15 | 4.16 | 4 | 1.04M |
| December 16, 2024 | 4.14 | 4.1 | 4.1 | 4.16 | 4.01 | 1.26M |
| December 13, 2024 | 4.27 | 4.13 | 4.13 | 4.27 | 4.1 | 827,679 |
| December 12, 2024 | 4.29 | 4.25 | 4.25 | 4.32 | 4.22 | 774,743 |
| December 11, 2024 | 4.31 | 4.28 | 4.28 | 4.36 | 4.21 | 2.31M |
| December 10, 2024 | 4.16 | 4.32 | 4.32 | 4.39 | 4.13 | 1.75M |
| December 09, 2024 | 3.99 | 4.18 | 4.18 | 4.2 | 3.99 | 704,197 |
| December 06, 2024 | 4.13 | 3.9 | 3.9 | 4.13 | 3.87 | 1.18M |
| December 05, 2024 | 4.05 | 4.14 | 4.14 | 4.16 | 4.01 | 1.11M |
| December 04, 2024 | 4.15 | 4.03 | 4.03 | 4.17 | 4.01 | 1.47M |
| December 03, 2024 | 4.18 | 4.17 | 4.17 | 4.21 | 4.08 | 1.67M |
| December 02, 2024 | 4.07 | 4.12 | 4.12 | 4.16 | 3.99 | 2.06M |
| November 29, 2024 | 3.95 | 4.08 | 4.08 | 4.11 | 3.91 | 717,340 |
| November 27, 2024 | 3.94 | 3.93 | 3.93 | 4.05 | 3.88 | 3.52M |
| November 26, 2024 | 4.09 | 3.92 | 3.92 | 4.09 | 3.91 | 2.35M |
| November 25, 2024 | 4.2 | 4.07 | 4.07 | 4.21 | 4.01 | 3.74M |
| November 22, 2024 | 4.27 | 4.32 | 4.32 | 4.33 | 4.21 | 739,415 |
| November 21, 2024 | 4.25 | 4.26 | 4.26 | 4.34 | 4.2 | 1.58M |
| November 20, 2024 | 4.21 | 4.19 | 4.19 | 4.28 | 4.1 | 1.38M |
| November 19, 2024 | 4.35 | 4.2 | 4.2 | 4.35 | 4.17 | 1.78M |
| November 18, 2024 | 4.29 | 4.37 | 4.37 | 4.54 | 4.29 | 1.66M |
| November 15, 2024 | 4.43 | 4.28 | 4.28 | 4.54 | 4.25 | 1.34M |
| November 14, 2024 | 4.33 | 4.47 | 4.44 | 4.47 | 4.25 | 1.74M |
| November 13, 2024 | 4.33 | 4.35 | 4.35 | 4.4 | 4.17 | 1.17M |
| November 12, 2024 | 4.51 | 4.33 | 4.33 | 4.53 | 4.29 | 2.33M |
| November 11, 2024 | 4.57 | 4.53 | 4.53 | 4.66 | 4.47 | 1.56M |
| November 08, 2024 | 5.06 | 4.55 | 4.55 | 5.06 | 4.49 | 2.3M |
| November 07, 2024 | 5.7 | 5.06 | 5.06 | 5.9 | 5 | 2.55M |