4.91
+0.13(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.72 | 4.91 | 4.91 | 4.93 | 4.64 | 16,860 |
| February 03, 2025 | 5 | 4.78 | 4.78 | 5 | 4.7 | 23,945 |
| January 31, 2025 | 4.81 | 4.84 | 4.84 | 5.08 | 4.78 | 10,549 |
| January 30, 2025 | 4.97 | 5.01 | 5.01 | 5.28 | 4.97 | 19,500 |
| January 29, 2025 | 4.86 | 4.99 | 4.99 | 5.27 | 4.81 | 32,700 |
| January 28, 2025 | 5.33 | 5.1 | 5.1 | 5.4 | 5.05 | 5,278 |
| January 27, 2025 | 5.99 | 5.41 | 5.41 | 6 | 5.11 | 44,689 |
| January 24, 2025 | 5.17 | 5.99 | 5.99 | 5.99 | 5.02 | 108,361 |
| January 23, 2025 | 4.74 | 5.06 | 5.06 | 5.11 | 4.66 | 49,220 |
| January 22, 2025 | 4.61 | 4.78 | 4.78 | 4.81 | 4.6 | 33,002 |
| January 21, 2025 | 4.64 | 4.6 | 4.6 | 4.82 | 4.56 | 57,211 |
| January 17, 2025 | 4.68 | 4.65 | 4.65 | 4.79 | 4.51 | 11,300 |
| January 16, 2025 | 4.33 | 4.6 | 4.6 | 4.8 | 4.32 | 47,738 |
| January 15, 2025 | 4.75 | 4.46 | 4.46 | 4.8 | 4.46 | 45,304 |
| January 14, 2025 | 4.67 | 4.67 | 4.67 | 4.85 | 4.3 | 60,800 |
| January 13, 2025 | 4.71 | 4.66 | 4.66 | 4.92 | 4.51 | 179,941 |
| January 10, 2025 | 4.54 | 4.75 | 4.75 | 4.83 | 4.44 | 134,644 |
| January 08, 2025 | 4.73 | 4.75 | 4.75 | 4.92 | 4.54 | 45,445 |
| January 07, 2025 | 5.22 | 4.88 | 4.88 | 5.22 | 4.75 | 89,511 |
| January 06, 2025 | 5.1 | 5.17 | 5.17 | 5.52 | 5.05 | 58,742 |
| January 03, 2025 | 5.24 | 5.22 | 5.22 | 5.39 | 4.73 | 92,520 |
| January 02, 2025 | 5.81 | 5.36 | 5.36 | 5.81 | 5.1 | 128,213 |
| December 31, 2024 | 4.18 | 6.12 | 6.12 | 6.36 | 4.15 | 334,100 |
| December 30, 2024 | 4.44 | 4.26 | 4.26 | 4.68 | 3.96 | 186,583 |
| December 27, 2024 | 5.4 | 4.54 | 4.54 | 5.49 | 4.32 | 244,667 |
| December 26, 2024 | 5.46 | 5.4 | 5.4 | 5.52 | 4.69 | 69,041 |
| December 24, 2024 | 5.49 | 5.56 | 5.56 | 5.67 | 4.93 | 100,700 |
| December 23, 2024 | 5.11 | 5.49 | 5.49 | 5.73 | 4.8 | 187,908 |
| December 20, 2024 | 4.13 | 5.07 | 5.07 | 5.52 | 4.08 | 446,486 |
| December 19, 2024 | 3.11 | 4.91 | 4.91 | 6.23 | 3.04 | 2.23M |
| December 18, 2024 | 2.9 | 3.15 | 3.15 | 3.26 | 2.71 | 1.93M |
| December 17, 2024 | 3.06 | 3 | 3 | 3.07 | 2.87 | 115,485 |
| December 16, 2024 | 3.05 | 3.1 | 3.1 | 3.25 | 3 | 50,867 |
| December 13, 2024 | 3.32 | 3.14 | 3.14 | 3.32 | 2.9 | 84,392 |
| December 12, 2024 | 3.13 | 3.14 | 3.14 | 3.34 | 3.12 | 29,609 |
| December 11, 2024 | 3.26 | 3.2 | 3.2 | 3.38 | 3.18 | 30,621 |
| December 10, 2024 | 3.49 | 3.27 | 3.27 | 3.5 | 3.24 | 26,186 |
| December 09, 2024 | 3.1 | 3.5 | 3.5 | 3.6 | 3.1 | 84,425 |
| December 06, 2024 | 3.36 | 3.19 | 3.19 | 3.36 | 3.06 | 47,543 |
| December 05, 2024 | 3.24 | 3.23 | 3.23 | 3.32 | 3.12 | 17,400 |
| December 04, 2024 | 3.47 | 3.29 | 3.29 | 3.47 | 3.16 | 51,856 |
| December 03, 2024 | 3.42 | 3.33 | 3.33 | 3.49 | 3.33 | 37,800 |
| December 02, 2024 | 3.6 | 3.49 | 3.49 | 3.72 | 3.42 | 47,909 |
| November 29, 2024 | 3.43 | 3.65 | 3.65 | 3.67 | 3.43 | 9,034 |
| November 27, 2024 | 3.42 | 3.46 | 3.46 | 3.58 | 3.42 | 27,045 |
| November 26, 2024 | 3.66 | 3.48 | 3.48 | 3.66 | 3.42 | 54,575 |
| November 25, 2024 | 3.65 | 3.66 | 3.66 | 3.82 | 3.54 | 45,644 |
| November 22, 2024 | 3.7 | 3.66 | 3.66 | 3.79 | 3.4 | 42,375 |
| November 21, 2024 | 3.62 | 3.72 | 3.72 | 3.78 | 3.6 | 14,495 |
| November 20, 2024 | 3.61 | 3.66 | 3.66 | 3.78 | 3.6 | 17,119 |
| November 19, 2024 | 3.48 | 3.61 | 3.61 | 3.88 | 3.34 | 93,817 |
| November 18, 2024 | 3.73 | 3.51 | 3.51 | 3.83 | 3.48 | 66,542 |
| November 15, 2024 | 3.84 | 3.73 | 3.73 | 3.96 | 3.54 | 46,233 |
| November 14, 2024 | 3.84 | 3.93 | 3.93 | 4.01 | 3.78 | 33,893 |
| November 13, 2024 | 3.97 | 3.89 | 3.89 | 4.14 | 3.89 | 53,476 |
| November 12, 2024 | 4.11 | 4.09 | 4.09 | 4.2 | 3.9 | 60,660 |
| November 11, 2024 | 4.02 | 4.09 | 4.09 | 4.2 | 3.83 | 92,338 |
| November 08, 2024 | 4.22 | 4.08 | 4.08 | 4.42 | 3.9 | 127,708 |
| November 07, 2024 | 3.84 | 4.14 | 4.14 | 4.28 | 3.74 | 241,017 |
| November 06, 2024 | 3.54 | 3.74 | 3.74 | 3.96 | 3.41 | 120,942 |