3.65
-0.33(-8.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.89 | 3.65 | 3.65 | 4.01 | 3.63 | 125,122 |
| February 03, 2025 | 3.74 | 3.98 | 3.98 | 4.1 | 3.69 | 111,762 |
| January 31, 2025 | 3.86 | 3.74 | 3.74 | 3.98 | 3.57 | 167,100 |
| January 30, 2025 | 3.58 | 3.81 | 3.81 | 3.86 | 3.33 | 363,346 |
| January 29, 2025 | 3.35 | 3.27 | 3.27 | 3.44 | 3.26 | 474,256 |
| January 28, 2025 | 5.73 | 5.86 | 5.86 | 6 | 5.7 | 100,364 |
| January 27, 2025 | 5.64 | 5.82 | 5.82 | 5.91 | 5.64 | 122,422 |
| January 24, 2025 | 5.79 | 5.8 | 5.8 | 5.85 | 5.65 | 107,305 |
| January 23, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.52 | 79,900 |
| January 22, 2025 | 5.57 | 5.61 | 5.61 | 5.7 | 5.51 | 75,265 |
| January 21, 2025 | 5.55 | 5.59 | 5.59 | 5.65 | 5.54 | 80,193 |
| January 17, 2025 | 5.49 | 5.49 | 5.49 | 5.6 | 5.38 | 79,769 |
| January 16, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.3 | 10,646 |
| January 15, 2025 | 5.22 | 5.35 | 5.35 | 5.39 | 5.22 | 15,500 |
| January 14, 2025 | 5.24 | 5.27 | 5.27 | 5.32 | 5.23 | 20,048 |
| January 13, 2025 | 5.38 | 5.26 | 5.26 | 5.39 | 5.19 | 17,039 |
| January 10, 2025 | 5.25 | 5.22 | 5.22 | 5.36 | 5.2 | 24,908 |
| January 08, 2025 | 5.35 | 5.31 | 5.31 | 5.46 | 5.25 | 8,005 |
| January 07, 2025 | 5.55 | 5.43 | 5.43 | 5.55 | 5.29 | 21,715 |
| January 06, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.37 | 52,211 |
| January 03, 2025 | 5.35 | 5.36 | 5.36 | 5.39 | 5.27 | 14,910 |
| January 02, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.31 | 10,956 |
| December 31, 2024 | 5.21 | 5.26 | 5.26 | 5.32 | 5.21 | 573 |
| December 30, 2024 | 5.32 | 5.27 | 5.27 | 5.32 | 5.2 | 35,650 |
| December 27, 2024 | 5.59 | 5.33 | 5.33 | 5.59 | 5.3 | 18,832 |
| December 26, 2024 | 5.39 | 5.37 | 5.37 | 5.39 | 5.35 | 5,115 |
| December 24, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.26 | 5,590 |
| December 23, 2024 | 5.33 | 5.33 | 5.33 | 5.6 | 5.25 | 11,883 |
| December 20, 2024 | 5.51 | 5.4 | 5.4 | 5.51 | 5.35 | 17,298 |
| December 19, 2024 | 5.45 | 5.38 | 5.38 | 5.57 | 5.29 | 13,209 |
| December 18, 2024 | 5.5 | 5.46 | 5.46 | 5.57 | 5.37 | 29,778 |
| December 17, 2024 | 5.5 | 5.48 | 5.48 | 5.54 | 5.35 | 15,800 |
| December 16, 2024 | 5.57 | 5.5 | 5.5 | 5.57 | 5.41 | 10,800 |
| December 13, 2024 | 5.59 | 5.49 | 5.49 | 5.59 | 5.36 | 11,400 |
| December 12, 2024 | 5.57 | 5.41 | 5.41 | 5.6 | 5.4 | 9,795 |
| December 11, 2024 | 5.54 | 5.45 | 5.45 | 5.61 | 5.45 | 16,105 |
| December 10, 2024 | 5.55 | 5.53 | 5.53 | 5.61 | 5.46 | 8,821 |
| December 09, 2024 | 5.65 | 5.52 | 5.52 | 5.65 | 5.42 | 20,200 |
| December 06, 2024 | 5.37 | 5.58 | 5.58 | 5.6 | 5.29 | 15,395 |
| December 05, 2024 | 5.42 | 5.28 | 5.28 | 5.58 | 5.28 | 26,407 |
| December 04, 2024 | 5.41 | 5.42 | 5.42 | 5.49 | 5.35 | 20,700 |
| December 03, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3,008 |
| December 02, 2024 | 5.75 | 5.52 | 5.52 | 5.75 | 5.38 | 67,613 |
| November 29, 2024 | 5.52 | 5.47 | 5.47 | 5.68 | 5.28 | 20,943 |
| November 27, 2024 | 5.37 | 5.47 | 5.47 | 5.53 | 5.3 | 8,329 |
| November 26, 2024 | 5.38 | 5.36 | 5.36 | 5.42 | 5.2 | 8,934 |
| November 25, 2024 | 5.27 | 5.32 | 5.32 | 5.44 | 5.27 | 13,702 |
| November 22, 2024 | 5.3 | 5.32 | 5.32 | 5.44 | 5.28 | 15,265 |
| November 21, 2024 | 5.22 | 5.36 | 5.36 | 5.53 | 5.22 | 39,242 |
| November 20, 2024 | 5.22 | 5.32 | 5.32 | 5.43 | 5.22 | 3,309 |
| November 19, 2024 | 5.25 | 5.22 | 5.22 | 5.45 | 5.17 | 24,604 |
| November 18, 2024 | 5.21 | 5.34 | 5.34 | 5.4 | 5.1 | 17,474 |
| November 15, 2024 | 5.34 | 5.29 | 5.29 | 5.38 | 5.2 | 23,119 |
| November 14, 2024 | 5.74 | 5.5 | 5.36 | 5.74 | 5.38 | 30,279 |
| November 13, 2024 | 5.54 | 5.7 | 5.55 | 5.75 | 5.4 | 24,500 |
| November 12, 2024 | 5.45 | 5.58 | 5.44 | 5.65 | 5.45 | 16,700 |
| November 11, 2024 | 5.55 | 5.47 | 5.33 | 5.6 | 5.43 | 25,608 |
| November 08, 2024 | 5.47 | 5.47 | 5.33 | 5.56 | 5.42 | 23,201 |
| November 07, 2024 | 5.36 | 5.43 | 5.29 | 5.46 | 5.22 | 14,636 |
| November 06, 2024 | 5.43 | 5.37 | 5.23 | 5.46 | 5.3 | 16,700 |