4.47
+0.16(+3.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.31 | 4.47 | 4.47 | 4.58 | 4.29 | 7.24M |
| February 03, 2025 | 4.18 | 4.31 | 4.31 | 4.38 | 4.05 | 6.64M |
| January 31, 2025 | 4.49 | 4.39 | 4.39 | 4.57 | 4.36 | 4.84M |
| January 30, 2025 | 4.48 | 4.43 | 4.43 | 4.59 | 4.42 | 4.58M |
| January 29, 2025 | 4.58 | 4.45 | 4.45 | 4.68 | 4.32 | 5.63M |
| January 28, 2025 | 4.61 | 4.59 | 4.59 | 4.69 | 4.45 | 6.24M |
| January 27, 2025 | 4.67 | 4.61 | 4.61 | 4.82 | 4.46 | 9.91M |
| January 24, 2025 | 4.65 | 4.8 | 4.8 | 4.86 | 4.59 | 6.75M |
| January 23, 2025 | 4.29 | 4.68 | 4.68 | 4.68 | 4.23 | 9.86M |
| January 22, 2025 | 4.23 | 4.31 | 4.31 | 4.36 | 4.15 | 7.56M |
| January 21, 2025 | 4.17 | 4.24 | 4.24 | 4.3 | 4.09 | 6.75M |
| January 17, 2025 | 4.08 | 4.08 | 4.08 | 4.13 | 4.01 | 5.42M |
| January 16, 2025 | 3.96 | 4.07 | 4.07 | 4.12 | 3.83 | 7.69M |
| January 15, 2025 | 3.84 | 3.98 | 3.98 | 4.04 | 3.76 | 8.08M |
| January 14, 2025 | 3.78 | 3.79 | 3.79 | 3.86 | 3.67 | 1.99M |
| January 13, 2025 | 3.72 | 3.72 | 3.72 | 3.94 | 3.66 | 11.45M |
| January 10, 2025 | 3.63 | 3.64 | 3.64 | 3.71 | 3.52 | 4.78M |
| January 08, 2025 | 3.59 | 3.55 | 3.55 | 3.65 | 3.44 | 4.02M |
| January 07, 2025 | 3.38 | 3.6 | 3.6 | 3.6 | 3.38 | 0 |
| January 06, 2025 | 3.34 | 3.38 | 3.38 | 3.4 | 3.27 | 3.7M |
| January 03, 2025 | 3.15 | 3.29 | 3.29 | 3.35 | 3.15 | 5.46M |
| January 02, 2025 | 3.17 | 3.13 | 3.13 | 3.25 | 3.1 | 3.63M |
| December 31, 2024 | 3.18 | 3.17 | 3.17 | 3.28 | 3.14 | 2.9M |
| December 30, 2024 | 3.22 | 3.19 | 3.19 | 3.22 | 3.11 | 4.16M |
| December 27, 2024 | 3.26 | 3.26 | 3.26 | 3.29 | 3.19 | 4.44M |
| December 26, 2024 | 3.17 | 3.31 | 3.31 | 3.4 | 3.15 | 5.41M |
| December 24, 2024 | 3.25 | 3.19 | 3.19 | 3.26 | 3.17 | 3.05M |
| December 23, 2024 | 3.25 | 3.27 | 3.27 | 3.29 | 3.19 | 3.57M |
| December 20, 2024 | 3.15 | 3.23 | 3.23 | 3.3 | 3.13 | 5.14M |
| December 19, 2024 | 3.11 | 3.19 | 3.19 | 3.23 | 3.05 | 4.49M |
| December 18, 2024 | 3.25 | 3.15 | 3.15 | 3.4 | 3.13 | 6.79M |
| December 17, 2024 | 3.17 | 3.21 | 3.21 | 3.27 | 3.1 | 4.93M |
| December 16, 2024 | 3.11 | 3.12 | 3.12 | 3.25 | 3.08 | 4.47M |
| December 13, 2024 | 2.99 | 3.11 | 3.11 | 3.12 | 2.97 | 4.4M |
| December 12, 2024 | 3.11 | 3 | 3 | 3.14 | 2.95 | 5.36M |
| December 11, 2024 | 3.18 | 3.12 | 3.12 | 3.2 | 3.11 | 3.18M |
| December 10, 2024 | 3.26 | 3.17 | 3.17 | 3.3 | 3.15 | 4.14M |
| December 09, 2024 | 3.36 | 3.3 | 3.3 | 3.4 | 3.26 | 3.9M |
| December 06, 2024 | 3.42 | 3.36 | 3.36 | 3.48 | 3.34 | 4.08M |
| December 05, 2024 | 3.44 | 3.42 | 3.42 | 3.54 | 3.41 | 4.24M |
| December 04, 2024 | 3.41 | 3.43 | 3.43 | 3.44 | 3.33 | 3.44M |
| December 03, 2024 | 3.4 | 3.4 | 3.4 | 3.46 | 3.35 | 3.42M |
| December 02, 2024 | 3.42 | 3.41 | 3.41 | 3.45 | 3.32 | 5.14M |
| November 29, 2024 | 3.44 | 3.48 | 3.48 | 3.56 | 3.44 | 3.08M |
| November 27, 2024 | 3.43 | 3.42 | 3.42 | 3.48 | 3.35 | 3.66M |
| November 26, 2024 | 3.47 | 3.4 | 3.4 | 3.5 | 3.35 | 3.86M |
| November 25, 2024 | 3.44 | 3.49 | 3.49 | 3.53 | 3.42 | 5.69M |
| November 22, 2024 | 3.36 | 3.37 | 3.37 | 3.43 | 3.3 | 3.92M |
| November 21, 2024 | 3.34 | 3.36 | 3.36 | 3.41 | 3.28 | 3.75M |
| November 20, 2024 | 3.29 | 3.35 | 3.35 | 3.36 | 3.23 | 4.45M |
| November 19, 2024 | 3.18 | 3.28 | 3.28 | 3.3 | 3.17 | 5.19M |
| November 18, 2024 | 3.08 | 3.21 | 3.21 | 3.26 | 3.05 | 6.13M |
| November 15, 2024 | 3 | 3.04 | 3.04 | 3.08 | 2.99 | 5.29M |
| November 14, 2024 | 3.13 | 3.08 | 3.08 | 3.15 | 3.01 | 4.43M |
| November 13, 2024 | 3.27 | 3.16 | 3.16 | 3.34 | 3.12 | 5.98M |
| November 12, 2024 | 3.26 | 3.25 | 3.25 | 3.3 | 3.16 | 8.69M |
| November 11, 2024 | 3.38 | 3.33 | 3.33 | 3.4 | 3.23 | 10.89M |
| November 08, 2024 | 3.69 | 3.41 | 3.41 | 3.76 | 3.32 | 13.7M |
| November 07, 2024 | 3.89 | 3.67 | 3.67 | 3.98 | 3.46 | 19.91M |
| November 06, 2024 | 4.45 | 4.35 | 4.35 | 4.5 | 4.16 | 16.19M |