3.92
-0.19(-4.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.11 | 3.92 | 3.92 | 4.5 | 3.91 | 73,172 |
| March 12, 2025 | 4.71 | 4.11 | 4.11 | 4.82 | 3.88 | 76,197 |
| March 11, 2025 | 5.05 | 4.71 | 4.71 | 5.39 | 4.62 | 102,894 |
| March 10, 2025 | 4.68 | 5.16 | 5.16 | 6.03 | 4.41 | 158,428 |
| March 07, 2025 | 4.62 | 5.04 | 5.04 | 5.32 | 4.39 | 80,158 |
| March 06, 2025 | 6.22 | 5.06 | 5.06 | 6.22 | 4.58 | 215,172 |
| March 05, 2025 | 8.26 | 8.61 | 8.61 | 8.72 | 8.19 | 13,350 |
| March 04, 2025 | 8.12 | 8.4 | 8.4 | 8.47 | 7.98 | 18,897 |
| March 03, 2025 | 9.03 | 8.47 | 8.47 | 9.24 | 8.4 | 15,029 |
| February 28, 2025 | 8.4 | 8.72 | 8.72 | 9.1 | 8.33 | 36,371 |
| February 27, 2025 | 8.89 | 8.33 | 8.33 | 8.96 | 8.26 | 25,814 |
| February 26, 2025 | 8.4 | 8.75 | 8.75 | 9.31 | 8.26 | 43,482 |
| February 25, 2025 | 9.17 | 8.47 | 8.47 | 9.59 | 8.12 | 62,906 |
| February 24, 2025 | 11.41 | 10.99 | 10.99 | 11.69 | 10.71 | 37,443 |
| February 21, 2025 | 11.48 | 11.55 | 11.55 | 11.97 | 11.2 | 52,577 |
| February 20, 2025 | 11.83 | 11.41 | 11.41 | 11.9 | 11.34 | 25,800 |
| February 19, 2025 | 11.62 | 11.9 | 11.9 | 12.18 | 11.62 | 34,500 |
| February 18, 2025 | 12.18 | 11.62 | 11.62 | 12.25 | 11.62 | 50,020 |
| February 14, 2025 | 11.83 | 11.9 | 11.9 | 12.25 | 11.78 | 23,186 |
| February 13, 2025 | 11.9 | 11.9 | 11.9 | 12.32 | 11.76 | 32,871 |
| February 12, 2025 | 11.55 | 12.25 | 12.25 | 12.57 | 11.19 | 42,514 |
| February 11, 2025 | 11.83 | 11.9 | 11.9 | 12.18 | 11.58 | 36,353 |
| February 10, 2025 | 13.23 | 11.97 | 11.97 | 13.23 | 11.83 | 71,496 |
| February 07, 2025 | 13.44 | 13.16 | 13.16 | 13.51 | 13.02 | 78,581 |
| February 06, 2025 | 12.6 | 12.95 | 12.95 | 13.23 | 12.25 | 91,452 |
| February 05, 2025 | 12.46 | 12.25 | 12.25 | 12.53 | 11.83 | 51,277 |
| February 04, 2025 | 12.74 | 12.18 | 12.18 | 12.92 | 11.65 | 163,974 |
| February 03, 2025 | 11.9 | 12.11 | 12.11 | 12.6 | 11.8 | 60,534 |
| January 31, 2025 | 11.76 | 11.97 | 11.97 | 12.39 | 11.48 | 126,808 |
| January 30, 2025 | 11.27 | 11.9 | 11.9 | 12.39 | 11.27 | 365,397 |
| January 29, 2025 | 13.23 | 12.11 | 12.11 | 13.37 | 11.83 | 107,068 |
| January 28, 2025 | 14 | 13.44 | 13.44 | 14.27 | 13.02 | 107,533 |
| January 27, 2025 | 13.86 | 14.35 | 14.35 | 14.7 | 11.76 | 533,274 |
| January 24, 2025 | 27.72 | 21.7 | 21.7 | 28.49 | 19.46 | 11.03M |
| January 23, 2025 | 14.07 | 13.86 | 13.86 | 14.35 | 13.65 | 20,636 |
| January 22, 2025 | 14.77 | 14.07 | 14.07 | 14.77 | 14.07 | 18,444 |
| January 21, 2025 | 15.19 | 14.77 | 14.77 | 15.19 | 14.31 | 28,169 |
| January 17, 2025 | 14.91 | 14.91 | 14.91 | 15.12 | 14.49 | 17,845 |
| January 16, 2025 | 15.33 | 15.05 | 15.05 | 15.54 | 14.42 | 14,831 |
| January 15, 2025 | 15.4 | 15.12 | 15.12 | 15.68 | 14.38 | 31,922 |
| January 14, 2025 | 14.63 | 16.17 | 16.17 | 16.8 | 14.14 | 115,968 |
| January 13, 2025 | 14.07 | 14.63 | 14.63 | 15.19 | 13.72 | 28,653 |
| January 10, 2025 | 14.7 | 14.42 | 14.42 | 14.98 | 14 | 34,616 |
| January 08, 2025 | 16.38 | 14.77 | 14.77 | 16.38 | 14.49 | 48,243 |
| January 07, 2025 | 16.24 | 16.38 | 16.38 | 17.29 | 15.61 | 52,938 |
| January 06, 2025 | 17.15 | 16.24 | 16.24 | 17.85 | 16.14 | 64,480 |
| January 03, 2025 | 17.57 | 17.36 | 17.36 | 18.2 | 17.01 | 52,918 |
| January 02, 2025 | 16.94 | 17.36 | 17.36 | 18.76 | 16.31 | 137,087 |
| December 31, 2024 | 16.8 | 16.03 | 16.03 | 17.01 | 15.61 | 73,970 |
| December 30, 2024 | 16.24 | 16.66 | 16.66 | 17.15 | 15.62 | 64,443 |
| December 27, 2024 | 16.66 | 17.08 | 17.08 | 17.43 | 16.14 | 44,108 |
| December 26, 2024 | 16.45 | 16.87 | 16.87 | 17.43 | 15.18 | 62,653 |
| December 24, 2024 | 18.06 | 16.45 | 16.45 | 18.06 | 15.75 | 54,397 |
| December 23, 2024 | 17.92 | 18.27 | 18.27 | 18.62 | 16.1 | 60,802 |
| December 20, 2024 | 17.99 | 17.92 | 17.92 | 18.9 | 14.56 | 180,513 |
| December 19, 2024 | 22.33 | 16.45 | 16.45 | 24.92 | 15.12 | 2.85M |
| December 18, 2024 | 14.07 | 15.05 | 15.05 | 15.47 | 14 | 320,845 |
| December 17, 2024 | 14.07 | 13.79 | 13.79 | 15.61 | 13.02 | 59,472 |
| December 16, 2024 | 15.68 | 14.42 | 14.42 | 15.68 | 14.07 | 63,431 |
| December 13, 2024 | 15.61 | 16.03 | 16.03 | 16.77 | 15.26 | 54,146 |