3.67
+0.265(+7.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.43 | 3.68 | 3.68 | 3.71 | 3.41 | 472,765 |
| February 04, 2025 | 3.35 | 3.4 | 3.4 | 3.45 | 3.31 | 314,475 |
| February 03, 2025 | 3.38 | 3.36 | 3.36 | 3.46 | 3.25 | 1.14M |
| January 31, 2025 | 3.71 | 3.47 | 3.47 | 3.84 | 3.4 | 2.19M |
| January 30, 2025 | 3.64 | 3.68 | 3.68 | 3.78 | 3.59 | 1.55M |
| January 29, 2025 | 3.63 | 3.59 | 3.59 | 3.74 | 3.57 | 1.39M |
| January 28, 2025 | 3.62 | 3.63 | 3.63 | 3.72 | 3.58 | 1.63M |
| January 27, 2025 | 3.56 | 3.62 | 3.62 | 3.78 | 3.55 | 2.01M |
| January 24, 2025 | 3.71 | 3.63 | 3.63 | 3.76 | 3.57 | 2.09M |
| January 23, 2025 | 3.71 | 3.74 | 3.74 | 3.79 | 3.59 | 1.71M |
| January 22, 2025 | 3.86 | 3.71 | 3.71 | 3.95 | 3.66 | 1.9M |
| January 21, 2025 | 3.91 | 3.85 | 3.85 | 4.03 | 3.79 | 913,016 |
| January 17, 2025 | 3.92 | 3.94 | 3.94 | 4.01 | 3.87 | 2.68M |
| January 16, 2025 | 4.03 | 3.86 | 3.86 | 4.03 | 3.81 | 1.55M |
| January 15, 2025 | 3.84 | 4.04 | 4.04 | 4.07 | 3.83 | 2.26M |
| January 14, 2025 | 3.56 | 3.74 | 3.74 | 3.85 | 3.55 | 950,208 |
| January 13, 2025 | 3.58 | 3.5 | 3.5 | 3.6 | 3.38 | 2.17M |
| January 10, 2025 | 3.73 | 3.67 | 3.67 | 3.8 | 3.47 | 1.88M |
| January 08, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.72 | 273,609 |
| January 07, 2025 | 4.1 | 3.86 | 3.86 | 4.22 | 3.8 | 1.61M |
| January 06, 2025 | 4.01 | 4.09 | 4.09 | 4.26 | 3.9 | 2.19M |
| January 03, 2025 | 3.67 | 3.92 | 3.92 | 3.98 | 3.67 | 1.65M |
| January 02, 2025 | 3.59 | 3.66 | 3.66 | 3.88 | 3.56 | 1.96M |
| December 31, 2024 | 3.68 | 3.6 | 3.6 | 3.7 | 3.43 | 2.23M |
| December 30, 2024 | 3.73 | 3.64 | 3.64 | 3.77 | 3.53 | 1.99M |
| December 27, 2024 | 3.95 | 3.79 | 3.79 | 4.05 | 3.71 | 1.08M |
| December 26, 2024 | 3.81 | 4 | 4 | 4.04 | 3.76 | 1.46M |
| December 24, 2024 | 4.09 | 3.87 | 3.87 | 4.11 | 3.73 | 792,421 |
| December 23, 2024 | 4 | 4.06 | 4.06 | 4.21 | 3.9 | 1.11M |
| December 20, 2024 | 3.78 | 3.95 | 3.95 | 3.98 | 3.72 | 3.61M |
| December 19, 2024 | 4 | 3.85 | 3.85 | 4.06 | 3.7 | 2.39M |
| December 18, 2024 | 4.04 | 3.66 | 3.66 | 4.04 | 3.61 | 1.28M |
| December 17, 2024 | 4.29 | 4.05 | 4.05 | 4.44 | 4 | 1.6M |
| December 16, 2024 | 4.28 | 4.31 | 4.31 | 4.53 | 4.24 | 1.84M |
| December 13, 2024 | 4.35 | 4.38 | 4.38 | 4.41 | 4.04 | 1.62M |
| December 12, 2024 | 4.7 | 4.32 | 4.32 | 4.7 | 4.19 | 2.48M |
| December 11, 2024 | 4.36 | 4.71 | 4.71 | 4.89 | 4.21 | 2.36M |
| December 10, 2024 | 4.18 | 4.31 | 4.31 | 4.45 | 4.02 | 1.49M |
| December 09, 2024 | 4.89 | 4.19 | 4.19 | 5.1 | 4.09 | 3.17M |
| December 06, 2024 | 3.98 | 4.42 | 4.42 | 4.63 | 3.93 | 1.61M |
| December 05, 2024 | 3.96 | 3.9 | 3.9 | 3.96 | 3.77 | 1.79M |
| December 04, 2024 | 4.07 | 3.91 | 3.91 | 4.1 | 3.79 | 1.89M |
| December 03, 2024 | 4.28 | 4.06 | 4.06 | 4.29 | 4.04 | 1.57M |
| December 02, 2024 | 4.49 | 4.3 | 4.3 | 4.56 | 4.28 | 1.45M |
| November 29, 2024 | 4.56 | 4.55 | 4.55 | 4.64 | 4.47 | 358,400 |
| November 27, 2024 | 4.23 | 4.55 | 4.55 | 4.65 | 4.23 | 1.51M |
| November 26, 2024 | 4.33 | 4.19 | 4.19 | 4.39 | 4.19 | 1.05M |
| November 25, 2024 | 4.34 | 4.38 | 4.38 | 4.59 | 4.31 | 1.3M |
| November 22, 2024 | 4 | 4.25 | 4.25 | 4.34 | 3.91 | 1.36M |
| November 21, 2024 | 4.03 | 4.01 | 4.01 | 4.32 | 3.89 | 1.5M |
| November 20, 2024 | 4.2 | 4.05 | 4.05 | 4.23 | 3.84 | 1.3M |
| November 19, 2024 | 4.22 | 4.15 | 4.15 | 4.29 | 4.11 | 1.12M |
| November 18, 2024 | 4.25 | 4.2 | 4.2 | 4.36 | 3.88 | 1.24M |
| November 15, 2024 | 4.77 | 4.31 | 4.31 | 4.93 | 4.25 | 1.51M |
| November 14, 2024 | 5.14 | 4.72 | 4.72 | 5.14 | 4.72 | 960,500 |
| November 13, 2024 | 5.62 | 5.13 | 5.13 | 5.62 | 5.13 | 1.1M |
| November 12, 2024 | 5.85 | 5.51 | 5.51 | 5.89 | 5.41 | 764,500 |
| November 11, 2024 | 6.12 | 5.88 | 5.88 | 6.2 | 5.76 | 827,297 |
| November 08, 2024 | 6.06 | 6.06 | 6.06 | 6.17 | 5.89 | 842,523 |
| November 07, 2024 | 6 | 6.04 | 6.04 | 6.25 | 5.93 | 892,867 |