3.96
-0.17(-4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 10, 2025 | 4.09 | 3.96 | 3.96 | 4.13 | 3.93 | 2.84M |
| January 08, 2025 | 4.36 | 4.12 | 4.12 | 4.38 | 4.03 | 2.68M |
| January 07, 2025 | 4.38 | 4.46 | 4.46 | 4.51 | 4.26 | 3.98M |
| January 06, 2025 | 4.39 | 4.34 | 4.34 | 4.51 | 4.27 | 5.34M |
| January 03, 2025 | 4.2 | 4.32 | 4.32 | 4.37 | 4.2 | 4.97M |
| January 02, 2025 | 4.14 | 4.2 | 4.2 | 4.28 | 4.07 | 3.04M |
| December 31, 2024 | 4.13 | 4.05 | 4.05 | 4.24 | 3.98 | 5.18M |
| December 30, 2024 | 4.1 | 4.1 | 4.1 | 4.15 | 3.94 | 4.59M |
| December 27, 2024 | 4.31 | 4.2 | 4.2 | 4.33 | 4.11 | 5.6M |
| December 26, 2024 | 4.23 | 4.34 | 4.34 | 4.39 | 4.13 | 4.69M |
| December 24, 2024 | 4.22 | 4.27 | 4.27 | 4.31 | 4.18 | 2.89M |
| December 23, 2024 | 4.35 | 4.25 | 4.25 | 4.45 | 4.23 | 4.32M |
| December 20, 2024 | 4.2 | 4.36 | 4.36 | 4.38 | 4.11 | 8.87M |
| December 19, 2024 | 4.51 | 4.28 | 4.28 | 4.51 | 4.24 | 7.64M |
| December 18, 2024 | 4.72 | 4.46 | 4.46 | 4.79 | 4.39 | 11.05M |
| December 17, 2024 | 4.89 | 4.68 | 4.68 | 4.94 | 4.35 | 46.02M |
| December 16, 2024 | 5.92 | 6.32 | 6.32 | 6.37 | 5.72 | 6M |
| December 13, 2024 | 6.79 | 6.09 | 6.09 | 6.89 | 5.94 | 12.58M |
| December 12, 2024 | 6.41 | 6.22 | 6.22 | 6.47 | 6.17 | 5.65M |
| December 11, 2024 | 6.64 | 6.47 | 6.47 | 6.89 | 6.16 | 4.44M |
| December 10, 2024 | 6.56 | 6.58 | 6.58 | 7.15 | 6.5 | 5.16M |
| December 09, 2024 | 6.5 | 6.61 | 6.61 | 6.92 | 6.41 | 4.02M |
| December 06, 2024 | 6.34 | 6.37 | 6.37 | 6.46 | 6.22 | 3.31M |
| December 05, 2024 | 6.17 | 6.28 | 6.28 | 6.7 | 6.16 | 4.58M |
| December 04, 2024 | 6.39 | 6.14 | 6.14 | 6.43 | 6.1 | 4.65M |
| December 03, 2024 | 6.5 | 6.39 | 6.39 | 6.6 | 6.31 | 3.01M |
| December 02, 2024 | 6.57 | 6.51 | 6.51 | 6.72 | 6.28 | 4.64M |
| November 29, 2024 | 6.48 | 6.63 | 6.63 | 6.67 | 6.39 | 601,627 |
| November 27, 2024 | 6.69 | 6.47 | 6.47 | 6.84 | 6.34 | 3.2M |
| November 26, 2024 | 6.49 | 6.49 | 6.49 | 6.54 | 6.18 | 4.98M |
| November 25, 2024 | 6.41 | 6.58 | 6.58 | 6.83 | 6.34 | 8.53M |
| November 22, 2024 | 6.2 | 6.36 | 6.36 | 6.43 | 6.02 | 5.43M |
| November 21, 2024 | 6 | 6.25 | 6.25 | 6.45 | 5.87 | 6.15M |
| November 20, 2024 | 6.17 | 5.98 | 5.98 | 6.19 | 5.65 | 7.35M |
| November 19, 2024 | 5.4 | 5.83 | 5.83 | 6 | 5.35 | 8.23M |
| November 18, 2024 | 5.07 | 5.37 | 5.37 | 5.86 | 5.04 | 8.26M |
| November 15, 2024 | 5 | 5.06 | 5.06 | 5.14 | 4.81 | 6.29M |
| November 14, 2024 | 5.27 | 5.05 | 5.05 | 5.33 | 4.97 | 6.42M |
| November 13, 2024 | 5 | 5.2 | 5.2 | 5.48 | 4.9 | 12.78M |
| November 12, 2024 | 6.36 | 4.89 | 4.89 | 6.63 | 4.75 | 25.22M |
| November 11, 2024 | 5.56 | 5.4 | 5.4 | 5.63 | 5.34 | 8.84M |
| November 08, 2024 | 6.18 | 5.54 | 5.54 | 6.19 | 5.49 | 9.37M |
| November 07, 2024 | 6.69 | 6.13 | 6.13 | 6.93 | 5.77 | 12.93M |
| November 06, 2024 | 6.47 | 6.67 | 6.67 | 6.99 | 6.44 | 11.09M |
| November 05, 2024 | 7.45 | 7.51 | 7.51 | 7.78 | 7.43 | 3.5M |
| November 04, 2024 | 7.83 | 7.48 | 7.48 | 8.09 | 7.42 | 5.57M |
| November 01, 2024 | 7.98 | 7.97 | 7.97 | 8.42 | 7.86 | 3.72M |
| October 31, 2024 | 8.39 | 7.84 | 7.84 | 8.39 | 7.82 | 3.16M |
| October 30, 2024 | 8.34 | 8.27 | 8.27 | 8.51 | 8.17 | 3.44M |
| October 29, 2024 | 8.51 | 8.37 | 8.37 | 8.52 | 7.91 | 4.81M |
| October 28, 2024 | 8.85 | 8.52 | 8.52 | 8.9 | 8.42 | 3.87M |
| October 25, 2024 | 8.85 | 8.81 | 8.81 | 9.07 | 8.66 | 3.76M |
| October 24, 2024 | 8.24 | 8.94 | 8.94 | 8.99 | 8.17 | 5.94M |
| October 23, 2024 | 8.2 | 8.01 | 8.01 | 8.39 | 7.94 | 5.15M |
| October 22, 2024 | 8.08 | 8.28 | 8.28 | 8.41 | 7.77 | 4.23M |
| October 21, 2024 | 8.15 | 8.09 | 8.09 | 8.16 | 7.69 | 5.56M |
| October 18, 2024 | 8.38 | 8.26 | 8.26 | 8.69 | 8.13 | 5.36M |
| October 17, 2024 | 8.45 | 8.34 | 8.34 | 8.8 | 8.31 | 6.71M |
| October 16, 2024 | 7.72 | 8.45 | 8.45 | 8.48 | 7.57 | 7.91M |
| October 15, 2024 | 7.33 | 7.63 | 7.63 | 7.76 | 7.29 | 4.62M |