3.93
+0.09(+2.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.83 | 3.9 | 3.9 | 3.93 | 3.83 | 326,342 |
| February 04, 2025 | 3.78 | 3.84 | 3.84 | 3.87 | 3.75 | 1.73M |
| February 03, 2025 | 3.82 | 3.79 | 3.79 | 3.95 | 3.75 | 2.89M |
| January 31, 2025 | 4.07 | 3.96 | 3.96 | 4.1 | 3.93 | 2.29M |
| January 30, 2025 | 4.07 | 4.07 | 4.07 | 4.18 | 4.03 | 1.79M |
| January 29, 2025 | 3.95 | 4.03 | 4.03 | 4.21 | 3.93 | 1.93M |
| January 28, 2025 | 4.08 | 3.98 | 3.98 | 4.16 | 3.91 | 2.76M |
| January 27, 2025 | 3.99 | 4.13 | 4.13 | 4.47 | 3.99 | 5.93M |
| January 24, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 3.91 | 1.8M |
| January 23, 2025 | 3.9 | 4.06 | 4.06 | 4.15 | 3.87 | 3.21M |
| January 22, 2025 | 3.97 | 3.9 | 3.9 | 3.99 | 3.82 | 3.42M |
| January 21, 2025 | 4.04 | 4 | 4 | 4.14 | 3.99 | 3.76M |
| January 17, 2025 | 4.18 | 4.08 | 4.08 | 4.22 | 4 | 5.93M |
| January 16, 2025 | 3.95 | 4.18 | 4.18 | 4.18 | 3.85 | 4.69M |
| January 15, 2025 | 3.67 | 3.97 | 3.97 | 4.05 | 3.66 | 4.72M |
| January 14, 2025 | 3.66 | 3.63 | 3.63 | 3.68 | 3.5 | 1.91M |
| January 13, 2025 | 3.56 | 3.63 | 3.63 | 3.71 | 3.51 | 4.02M |
| January 10, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.43 | 2.88M |
| January 08, 2025 | 3.71 | 3.6 | 3.6 | 3.79 | 3.6 | 2.92M |
| January 07, 2025 | 3.96 | 3.76 | 3.76 | 4.02 | 3.72 | 2.87M |
| January 06, 2025 | 4.05 | 3.91 | 3.91 | 4.16 | 3.86 | 4.26M |
| January 03, 2025 | 3.93 | 4.01 | 4.01 | 4.08 | 3.83 | 3.02M |
| January 02, 2025 | 3.84 | 3.85 | 3.85 | 4 | 3.79 | 3.31M |
| December 31, 2024 | 3.88 | 3.76 | 3.76 | 3.93 | 3.63 | 4.1M |
| December 30, 2024 | 3.98 | 3.86 | 3.86 | 4 | 3.76 | 4.76M |
| December 27, 2024 | 3.87 | 3.98 | 3.98 | 4.2 | 3.83 | 4.95M |
| December 26, 2024 | 3.55 | 3.83 | 3.83 | 3.88 | 3.52 | 4.6M |
| December 24, 2024 | 3.51 | 3.55 | 3.55 | 3.64 | 3.44 | 1.77M |
| December 23, 2024 | 3.56 | 3.54 | 3.54 | 3.65 | 3.42 | 3.89M |
| December 20, 2024 | 3.37 | 3.55 | 3.55 | 3.63 | 3.3 | 4.64M |
| December 19, 2024 | 3.66 | 3.43 | 3.43 | 3.66 | 3.4 | 4.62M |
| December 18, 2024 | 3.75 | 3.65 | 3.65 | 3.82 | 3.62 | 4.08M |
| December 17, 2024 | 3.65 | 3.8 | 3.8 | 3.9 | 3.55 | 3.77M |
| December 16, 2024 | 3.78 | 3.71 | 3.71 | 3.78 | 3.65 | 3.48M |
| December 13, 2024 | 3.91 | 3.84 | 3.84 | 3.91 | 3.69 | 4.39M |
| December 12, 2024 | 3.97 | 3.95 | 3.95 | 4.05 | 3.88 | 1.85M |
| December 11, 2024 | 4.16 | 4 | 4 | 4.16 | 3.9 | 4.84M |
| December 10, 2024 | 4.45 | 4.16 | 4.16 | 4.48 | 4.12 | 5.4M |
| December 09, 2024 | 4.62 | 4.48 | 4.48 | 4.71 | 4.44 | 3.55M |
| December 06, 2024 | 4.54 | 4.55 | 4.55 | 4.63 | 4.49 | 3.13M |
| December 05, 2024 | 4.68 | 4.49 | 4.49 | 4.68 | 4.46 | 3.97M |
| December 04, 2024 | 4.87 | 4.66 | 4.66 | 4.87 | 4.62 | 5.49M |
| December 03, 2024 | 4.89 | 4.84 | 4.84 | 4.94 | 4.83 | 2.48M |
| December 02, 2024 | 5 | 4.96 | 4.96 | 5.01 | 4.83 | 4.68M |
| November 29, 2024 | 5.08 | 4.98 | 4.98 | 5.08 | 4.96 | 2.19M |
| November 27, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 45,438 |
| November 26, 2024 | 5.2 | 5.17 | 5.17 | 5.2 | 4.97 | 3.96M |
| November 25, 2024 | 4.9 | 5.25 | 5.25 | 5.33 | 4.84 | 6.21M |
| November 22, 2024 | 5.02 | 4.89 | 4.89 | 5.06 | 4.85 | 3.76M |
| November 21, 2024 | 5.15 | 5.01 | 5.01 | 5.21 | 5 | 2.06M |
| November 20, 2024 | 4.9 | 5.15 | 5.15 | 5.23 | 4.9 | 3.35M |
| November 19, 2024 | 4.9 | 4.88 | 4.88 | 4.92 | 4.79 | 2.71M |
| November 18, 2024 | 5.1 | 4.94 | 4.94 | 5.17 | 4.83 | 4.14M |
| November 15, 2024 | 5.31 | 5.14 | 5.14 | 5.32 | 5.02 | 2.91M |
| November 14, 2024 | 5.38 | 5.38 | 5.38 | 5.5 | 5.27 | 910,994 |
| November 13, 2024 | 5.08 | 5.27 | 5.27 | 5.33 | 5.02 | 2.91M |
| November 12, 2024 | 5.2 | 5.05 | 5.05 | 5.25 | 5 | 3.68M |
| November 11, 2024 | 5.39 | 5.27 | 5.27 | 5.44 | 5.1 | 5.27M |
| November 08, 2024 | 5.9 | 5.37 | 5.37 | 5.92 | 5.33 | 5.48M |
| November 07, 2024 | 6.11 | 5.84 | 5.84 | 6.28 | 5.83 | 7.79M |