3.93
+0.13(+3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.82 | 3.93 | 3.93 | 3.98 | 3.79 | 882,526 |
| February 03, 2025 | 3.87 | 3.8 | 3.8 | 3.99 | 3.78 | 1.56M |
| January 31, 2025 | 4.14 | 3.94 | 3.94 | 4.19 | 3.88 | 1.19M |
| January 30, 2025 | 4.13 | 4.11 | 4.11 | 4.22 | 4.04 | 1.35M |
| January 29, 2025 | 4.03 | 4.07 | 4.07 | 4.14 | 3.95 | 1.03M |
| January 28, 2025 | 4.05 | 4.06 | 4.06 | 4.12 | 3.96 | 1.02M |
| January 27, 2025 | 3.9 | 4.03 | 4.03 | 4.21 | 3.83 | 1.11M |
| January 24, 2025 | 3.83 | 3.96 | 3.96 | 3.99 | 3.81 | 757,202 |
| January 23, 2025 | 3.74 | 3.83 | 3.83 | 3.99 | 3.74 | 1.72M |
| January 22, 2025 | 3.89 | 3.78 | 3.78 | 3.97 | 3.7 | 1.54M |
| January 21, 2025 | 3.52 | 3.84 | 3.84 | 4.07 | 3.43 | 2.13M |
| January 17, 2025 | 3.58 | 3.55 | 3.55 | 3.67 | 3.54 | 927,142 |
| January 16, 2025 | 3.49 | 3.66 | 3.66 | 3.72 | 3.35 | 1.14M |
| January 15, 2025 | 3.47 | 3.47 | 3.47 | 3.55 | 3.25 | 1.79M |
| January 14, 2025 | 3.31 | 3.35 | 3.35 | 3.39 | 3.26 | 149,218 |
| January 13, 2025 | 3.2 | 3.31 | 3.31 | 3.45 | 3.12 | 1.39M |
| January 10, 2025 | 3.45 | 3.25 | 3.25 | 3.48 | 3.22 | 1.46M |
| January 08, 2025 | 3.6 | 3.49 | 3.49 | 3.6 | 3.4 | 1.19M |
| January 07, 2025 | 3.59 | 3.66 | 3.66 | 3.78 | 3.49 | 1.57M |
| January 06, 2025 | 3.71 | 3.54 | 3.54 | 3.8 | 3.51 | 1.67M |
| January 03, 2025 | 3.45 | 3.62 | 3.62 | 3.64 | 3.3 | 1.28M |
| January 02, 2025 | 3.51 | 3.39 | 3.39 | 3.69 | 3.21 | 1.49M |
| December 31, 2024 | 3.46 | 3.48 | 3.48 | 3.53 | 3.2 | 2.03M |
| December 30, 2024 | 3.65 | 3.44 | 3.44 | 3.67 | 3.26 | 1.58M |
| December 27, 2024 | 3.3 | 3.46 | 3.46 | 3.61 | 3.3 | 2.17M |
| December 26, 2024 | 3.31 | 3.22 | 3.22 | 3.34 | 3.18 | 778,733 |
| December 24, 2024 | 3.07 | 3.34 | 3.34 | 3.38 | 3.05 | 1.63M |
| December 23, 2024 | 3.15 | 3.02 | 3.02 | 3.17 | 2.91 | 1.16M |
| December 20, 2024 | 2.85 | 2.99 | 2.99 | 3.2 | 2.8 | 2.46M |
| December 19, 2024 | 2.81 | 2.85 | 2.85 | 3.05 | 2.73 | 2.41M |
| December 18, 2024 | 2.84 | 2.71 | 2.71 | 2.94 | 2.71 | 1.17M |
| December 17, 2024 | 2.92 | 2.81 | 2.81 | 3.02 | 2.75 | 2.12M |
| December 16, 2024 | 2.98 | 2.91 | 2.91 | 2.99 | 2.74 | 1.57M |
| December 13, 2024 | 3.07 | 2.95 | 2.95 | 3.1 | 2.81 | 2.61M |
| December 12, 2024 | 3.04 | 2.94 | 2.94 | 3.37 | 2.89 | 6M |
| December 11, 2024 | 2.69 | 2.98 | 2.98 | 3.09 | 2.52 | 9.92M |
| December 10, 2024 | 2.18 | 2.76 | 2.76 | 3.39 | 2.05 | 182.03M |
| December 09, 2024 | 0.84 | 0.87 | 0.87 | 0.88 | 0.82 | 20.11M |
| December 06, 2024 | 0.87 | 0.83 | 0.83 | 0.89 | 0.83 | 284,885 |
| December 05, 2024 | 0.86 | 0.86 | 0.86 | 0.89 | 0.83 | 268,321 |
| December 04, 2024 | 0.85 | 0.87 | 0.87 | 0.87 | 0.84 | 144,644 |
| December 03, 2024 | 0.87 | 0.86 | 0.86 | 0.89 | 0.85 | 95,200 |
| December 02, 2024 | 0.9 | 0.89 | 0.89 | 0.9 | 0.81 | 243,694 |
| November 29, 2024 | 0.92 | 0.88 | 0.88 | 0.92 | 0.88 | 126,709 |
| November 27, 2024 | 0.9 | 0.91 | 0.91 | 0.94 | 0.9 | 78,400 |
| November 26, 2024 | 0.89 | 0.9 | 0.9 | 0.93 | 0.89 | 91,828 |
| November 25, 2024 | 0.9 | 0.89 | 0.89 | 0.94 | 0.87 | 150,700 |
| November 22, 2024 | 0.9 | 0.9 | 0.9 | 0.93 | 0.88 | 108,701 |
| November 21, 2024 | 0.87 | 0.91 | 0.91 | 0.94 | 0.87 | 143,100 |
| November 20, 2024 | 0.87 | 0.88 | 0.88 | 0.9 | 0.87 | 145,922 |
| November 19, 2024 | 0.9 | 0.88 | 0.88 | 0.92 | 0.86 | 193,786 |
| November 18, 2024 | 0.85 | 0.88 | 0.88 | 0.92 | 0.85 | 187,006 |
| November 15, 2024 | 0.89 | 0.86 | 0.86 | 0.89 | 0.83 | 688,881 |
| November 14, 2024 | 0.96 | 0.9 | 0.9 | 0.96 | 0.88 | 328,735 |
| November 13, 2024 | 0.98 | 0.95 | 0.95 | 0.99 | 0.94 | 240,559 |
| November 12, 2024 | 1.04 | 0.99 | 0.99 | 1.04 | 0.96 | 221,300 |
| November 11, 2024 | 0.97 | 1.04 | 1.04 | 1.08 | 0.95 | 351,546 |
| November 08, 2024 | 0.93 | 0.99 | 0.99 | 1.12 | 0.92 | 920,401 |
| November 07, 2024 | 1 | 0.94 | 0.94 | 1.05 | 0.91 | 385,298 |
| November 06, 2024 | 0.99 | 1.01 | 1.01 | 1.06 | 0.96 | 354,300 |