3.82
+0.05(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.75 | 3.82 | 3.82 | 3.9 | 3.6 | 189,890 |
| February 03, 2025 | 3.85 | 3.77 | 3.77 | 3.98 | 3.65 | 201,355 |
| January 31, 2025 | 4.04 | 3.99 | 3.99 | 4.27 | 3.91 | 143,900 |
| January 30, 2025 | 3.88 | 4.03 | 4.03 | 4.25 | 3.84 | 185,434 |
| January 29, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.62 | 190,064 |
| January 28, 2025 | 3.77 | 3.89 | 3.89 | 3.96 | 3.7 | 191,711 |
| January 27, 2025 | 3.8 | 3.78 | 3.78 | 3.99 | 3.6 | 228,682 |
| January 24, 2025 | 3.92 | 3.81 | 3.81 | 4 | 3.8 | 180,600 |
| January 23, 2025 | 3.99 | 3.89 | 3.89 | 4.41 | 3.78 | 256,101 |
| January 22, 2025 | 4 | 3.99 | 3.99 | 4.12 | 3.91 | 322,935 |
| January 21, 2025 | 4.51 | 4.33 | 4.33 | 4.59 | 4.22 | 29,925 |
| January 17, 2025 | 4.52 | 4.5 | 4.5 | 4.82 | 4.32 | 120,867 |
| January 16, 2025 | 4.25 | 4.42 | 4.42 | 4.66 | 4.25 | 249,860 |
| January 15, 2025 | 4.02 | 4.26 | 4.26 | 4.8 | 4.01 | 483,014 |
| January 14, 2025 | 3.95 | 3.93 | 3.93 | 4.24 | 3.92 | 204,745 |
| January 13, 2025 | 3.87 | 3.94 | 3.94 | 4.05 | 3.68 | 194,895 |
| January 10, 2025 | 4 | 3.87 | 3.87 | 4.07 | 3.75 | 191,228 |
| January 08, 2025 | 4.34 | 4.03 | 4.03 | 4.43 | 4.01 | 209,678 |
| January 07, 2025 | 4.5 | 4.42 | 4.42 | 4.81 | 4.2 | 303,200 |
| January 06, 2025 | 4.63 | 4.44 | 4.44 | 4.85 | 4.32 | 226,200 |
| January 03, 2025 | 4.35 | 4.57 | 4.57 | 4.72 | 4.18 | 212,007 |
| January 02, 2025 | 4.1 | 4.22 | 4.22 | 4.46 | 4.05 | 212,880 |
| December 31, 2024 | 4.28 | 4.15 | 4.15 | 4.55 | 3.98 | 215,600 |
| December 30, 2024 | 4.51 | 4.35 | 4.35 | 4.67 | 4.13 | 242,818 |
| December 27, 2024 | 4.61 | 4.57 | 4.57 | 4.77 | 4.27 | 224,419 |
| December 26, 2024 | 4.38 | 4.52 | 4.52 | 4.74 | 4.28 | 205,901 |
| December 24, 2024 | 3.99 | 4.45 | 4.45 | 4.53 | 3.99 | 119,900 |
| December 23, 2024 | 4.08 | 4.08 | 4.08 | 5.36 | 3.89 | 263,112 |
| December 20, 2024 | 4.58 | 4.14 | 4.14 | 4.74 | 4.12 | 227,479 |
| December 19, 2024 | 5.12 | 4.41 | 4.41 | 5.12 | 4.38 | 218,000 |
| December 18, 2024 | 5.09 | 4.93 | 4.93 | 5.4 | 4.84 | 230,469 |
| December 17, 2024 | 5.44 | 5.18 | 5.18 | 5.69 | 5.18 | 246,866 |
| December 16, 2024 | 5.53 | 5.43 | 5.43 | 5.82 | 5.32 | 166,510 |
| December 13, 2024 | 5.39 | 5.55 | 5.55 | 5.84 | 5.01 | 169,022 |
| December 12, 2024 | 5.11 | 5.35 | 5.35 | 5.5 | 5.01 | 303,520 |
| December 11, 2024 | 5.24 | 5.03 | 5.03 | 5.34 | 4.81 | 264,149 |
| December 10, 2024 | 5.31 | 5.26 | 5.26 | 5.66 | 5.08 | 314,506 |
| December 09, 2024 | 5.45 | 5.28 | 5.28 | 5.56 | 5.1 | 300,700 |
| December 06, 2024 | 5.84 | 5.49 | 5.49 | 5.99 | 5.21 | 259,211 |
| December 05, 2024 | 6.1 | 5.79 | 5.79 | 6.1 | 5.63 | 297,200 |
| December 04, 2024 | 5.85 | 6.01 | 6.01 | 6.18 | 5.69 | 245,833 |
| December 03, 2024 | 5.72 | 5.76 | 5.76 | 5.94 | 5.43 | 305,642 |
| December 02, 2024 | 5.81 | 5.69 | 5.69 | 6.15 | 5.5 | 313,506 |
| November 29, 2024 | 6.09 | 5.84 | 5.84 | 6.48 | 5.6 | 246,800 |
| November 27, 2024 | 6 | 6.08 | 6.08 | 6.5 | 5.85 | 420,300 |
| November 26, 2024 | 6.15 | 6.03 | 6.03 | 6.49 | 5.88 | 442,917 |
| November 25, 2024 | 6.03 | 6.18 | 6.18 | 6.66 | 5.38 | 356,900 |
| November 22, 2024 | 5.98 | 5.94 | 5.94 | 6.08 | 5.19 | 410,300 |
| November 21, 2024 | 5.99 | 5.9 | 5.9 | 6.28 | 5.43 | 313,829 |
| November 20, 2024 | 6.04 | 5.9 | 5.9 | 6.06 | 5.32 | 432,200 |
| November 19, 2024 | 5.9 | 6.04 | 6.04 | 6.6 | 5.79 | 369,900 |
| November 18, 2024 | 6 | 5.9 | 5.9 | 6.2 | 5.54 | 382,444 |
| November 15, 2024 | 5.46 | 5.85 | 5.85 | 5.85 | 4.4 | 752,005 |
| November 14, 2024 | 5.26 | 5.39 | 5.39 | 5.71 | 4.68 | 564,445 |
| November 13, 2024 | 5.86 | 5.23 | 5.23 | 6 | 5.1 | 675,625 |
| November 12, 2024 | 6.32 | 5.72 | 5.72 | 6.79 | 5.62 | 534,920 |
| November 11, 2024 | 6.42 | 6.34 | 6.34 | 7.09 | 6.15 | 539,100 |
| November 08, 2024 | 6.65 | 6.62 | 6.62 | 6.85 | 6.34 | 492,012 |
| November 07, 2024 | 6.7 | 6.79 | 6.79 | 7.39 | 6.26 | 594,400 |
| November 06, 2024 | 5.66 | 6.55 | 6.55 | 6.57 | 5.66 | 466,600 |