4.59
-0.03(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.52 | 4.6 | 4.6 | 5 | 4.5 | 3.36M |
| February 04, 2025 | 3.74 | 4.62 | 4.62 | 4.69 | 3.74 | 8.22M |
| February 03, 2025 | 3.53 | 3.74 | 3.74 | 3.89 | 3.52 | 3.42M |
| January 31, 2025 | 3.71 | 3.6 | 3.6 | 3.79 | 3.52 | 2.45M |
| January 30, 2025 | 3.77 | 3.73 | 3.73 | 3.92 | 3.72 | 1.53M |
| January 29, 2025 | 3.87 | 3.75 | 3.75 | 4.05 | 3.72 | 1.91M |
| January 28, 2025 | 3.98 | 3.9 | 3.9 | 4.05 | 3.71 | 4.04M |
| January 27, 2025 | 3.76 | 4 | 4 | 4.06 | 3.63 | 5.89M |
| January 24, 2025 | 3.39 | 3.85 | 3.85 | 3.9 | 3.22 | 10.8M |
| January 23, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 2.98 | 1.87M |
| January 22, 2025 | 3.15 | 3.04 | 3.04 | 3.19 | 3.04 | 1.51M |
| January 21, 2025 | 3.09 | 3.14 | 3.14 | 3.19 | 3.03 | 1.91M |
| January 17, 2025 | 3.16 | 3.08 | 3.08 | 3.18 | 3.03 | 1.9M |
| January 16, 2025 | 3.12 | 3.11 | 3.11 | 3.2 | 3.09 | 1.41M |
| January 15, 2025 | 3.18 | 3.11 | 3.11 | 3.2 | 3.07 | 2.11M |
| January 14, 2025 | 3.14 | 3.03 | 3.03 | 3.18 | 3 | 1.75M |
| January 13, 2025 | 3.2 | 3.08 | 3.08 | 3.22 | 3.01 | 2.28M |
| January 10, 2025 | 3.21 | 3.26 | 3.26 | 3.29 | 3.14 | 1.96M |
| January 08, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.18 | 1.89M |
| January 07, 2025 | 3.46 | 3.39 | 3.39 | 3.66 | 3.36 | 1.9M |
| January 06, 2025 | 3.47 | 3.44 | 3.44 | 3.59 | 3.42 | 1.63M |
| January 03, 2025 | 3.2 | 3.39 | 3.39 | 3.48 | 3.2 | 2.91M |
| January 02, 2025 | 3.36 | 3.2 | 3.2 | 3.4 | 3.09 | 2.64M |
| December 31, 2024 | 3.29 | 3.28 | 3.28 | 3.38 | 3.24 | 2.02M |
| December 30, 2024 | 3.33 | 3.28 | 3.28 | 3.36 | 3.2 | 1.79M |
| December 27, 2024 | 3.45 | 3.42 | 3.42 | 3.46 | 3.31 | 1.42M |
| December 26, 2024 | 3.52 | 3.49 | 3.49 | 3.54 | 3.44 | 544,294 |
| December 24, 2024 | 3.39 | 3.56 | 3.56 | 3.67 | 3.32 | 2.09M |
| December 23, 2024 | 3.52 | 3.36 | 3.36 | 3.59 | 3.31 | 1.93M |
| December 20, 2024 | 3.44 | 3.5 | 3.5 | 3.74 | 3.41 | 5.53M |
| December 19, 2024 | 3.9 | 3.55 | 3.55 | 3.99 | 3.5 | 2.32M |
| December 18, 2024 | 3.8 | 3.58 | 3.58 | 4.04 | 3.48 | 3.31M |
| December 17, 2024 | 3.84 | 3.8 | 3.8 | 3.95 | 3.75 | 2.16M |
| December 16, 2024 | 3.92 | 3.96 | 3.96 | 4.01 | 3.74 | 2.78M |
| December 13, 2024 | 4.08 | 3.97 | 3.97 | 4.22 | 3.78 | 4.06M |
| December 12, 2024 | 3.43 | 4.09 | 4.09 | 4.14 | 3.4 | 8.62M |
| December 11, 2024 | 3.31 | 3.37 | 3.37 | 3.5 | 3.17 | 4.09M |
| December 10, 2024 | 3.24 | 3.3 | 3.3 | 3.43 | 3.16 | 2.93M |
| December 09, 2024 | 2.94 | 3.26 | 3.26 | 3.29 | 2.91 | 4.25M |
| December 06, 2024 | 2.71 | 2.9 | 2.9 | 2.9 | 2.67 | 2.75M |
| December 05, 2024 | 2.79 | 2.7 | 2.7 | 2.84 | 2.64 | 2.68M |
| December 04, 2024 | 2.73 | 2.79 | 2.79 | 2.89 | 2.7 | 2.11M |
| December 03, 2024 | 2.76 | 2.72 | 2.72 | 2.8 | 2.63 | 4.21M |
| December 02, 2024 | 2.93 | 2.79 | 2.79 | 3 | 2.76 | 4.07M |
| November 29, 2024 | 2.98 | 2.97 | 2.97 | 3.04 | 2.95 | 1.34M |
| November 27, 2024 | 3.02 | 2.95 | 2.95 | 3.58 | 2.93 | 6.31M |
| November 26, 2024 | 3.35 | 3.41 | 3.41 | 3.45 | 3.33 | 2.6M |
| November 25, 2024 | 3.23 | 3.43 | 3.43 | 3.48 | 3.21 | 6.09M |
| November 22, 2024 | 3.2 | 3.2 | 3.2 | 3.26 | 3.07 | 2.66M |
| November 21, 2024 | 3.13 | 3.22 | 3.22 | 3.3 | 3.07 | 2.56M |
| November 20, 2024 | 2.99 | 3.11 | 3.11 | 3.13 | 2.92 | 2.03M |
| November 19, 2024 | 2.9 | 3.01 | 3.01 | 3.03 | 2.87 | 1.56M |
| November 18, 2024 | 2.95 | 2.96 | 2.96 | 3.1 | 2.85 | 1.68M |
| November 15, 2024 | 2.85 | 2.97 | 2.97 | 3 | 2.78 | 2.2M |
| November 14, 2024 | 3.13 | 2.84 | 2.84 | 3.19 | 2.58 | 7.69M |
| November 13, 2024 | 3.57 | 3.43 | 3.43 | 3.8 | 3.4 | 2.87M |
| November 12, 2024 | 3.52 | 3.4 | 3.4 | 3.52 | 3.31 | 2.2M |
| November 11, 2024 | 3.4 | 3.62 | 3.62 | 3.66 | 3.35 | 1.95M |
| November 08, 2024 | 3.34 | 3.34 | 3.34 | 3.38 | 3.24 | 1.4M |
| November 07, 2024 | 3.57 | 3.4 | 3.4 | 3.58 | 3.39 | 1.79M |