4.83
+0.23(+5.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.56 | 4.83 | 4.83 | 4.92 | 4.56 | 19,358 |
| February 03, 2025 | 4.92 | 4.56 | 4.56 | 4.96 | 4.51 | 114,800 |
| January 31, 2025 | 5 | 4.92 | 4.92 | 5 | 4.9 | 7,800 |
| January 30, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 4.89 | 13,935 |
| January 29, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.17 | 20,500 |
| January 28, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.11 | 9,072 |
| January 27, 2025 | 5.05 | 5.2 | 5.2 | 5.2 | 4.88 | 84,888 |
| January 24, 2025 | 4.97 | 4.99 | 4.99 | 5 | 4.95 | 14,900 |
| January 23, 2025 | 4.95 | 4.99 | 4.99 | 5 | 4.88 | 65,906 |
| January 22, 2025 | 4.89 | 4.89 | 4.89 | 5 | 4.87 | 19,782 |
| January 21, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.81 | 30,200 |
| January 17, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.88 | 23,500 |
| January 16, 2025 | 4.91 | 4.99 | 4.99 | 5 | 4.86 | 9,900 |
| January 15, 2025 | 4.91 | 4.93 | 4.93 | 4.99 | 4.91 | 4,500 |
| January 14, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.91 | 10,300 |
| January 13, 2025 | 4.89 | 4.95 | 4.95 | 4.98 | 4.88 | 18,221 |
| January 10, 2025 | 5.09 | 4.93 | 4.93 | 5.09 | 4.92 | 9,217 |
| January 08, 2025 | 5 | 4.94 | 4.94 | 5 | 4.91 | 7,800 |
| January 07, 2025 | 5 | 4.99 | 4.99 | 5 | 4.95 | 11,920 |
| January 06, 2025 | 4.9 | 5 | 5 | 5 | 4.84 | 42,968 |
| January 03, 2025 | 4.86 | 4.89 | 4.89 | 4.93 | 4.82 | 15,727 |
| January 02, 2025 | 5.09 | 4.93 | 4.93 | 5.09 | 4.93 | 26,110 |
| December 31, 2024 | 4.88 | 4.9 | 4.9 | 4.92 | 4.81 | 24,510 |
| December 30, 2024 | 4.84 | 4.87 | 4.87 | 4.87 | 4.81 | 9,628 |
| December 27, 2024 | 4.81 | 4.84 | 4.84 | 4.9 | 4.69 | 23,761 |
| December 26, 2024 | 4.55 | 4.68 | 4.68 | 4.7 | 4.52 | 56,534 |
| December 24, 2024 | 4.5 | 4.51 | 4.51 | 4.51 | 4.41 | 28,124 |
| December 23, 2024 | 4.3 | 4.49 | 4.49 | 4.51 | 4.26 | 45,427 |
| December 20, 2024 | 4.12 | 4.3 | 4.3 | 4.4 | 4.08 | 59,104 |
| December 19, 2024 | 4.11 | 4.03 | 4.03 | 4.23 | 3.95 | 56,329 |
| December 18, 2024 | 4.1 | 4.07 | 4.07 | 4.38 | 4.05 | 32,300 |
| December 17, 2024 | 4.1 | 4.09 | 4.09 | 4.16 | 4.07 | 16,915 |
| December 16, 2024 | 4.33 | 4.11 | 4.11 | 4.34 | 4.08 | 36,139 |
| December 13, 2024 | 4.39 | 4.39 | 4.39 | 4.4 | 4.26 | 4,400 |
| December 12, 2024 | 4.4 | 4.36 | 4.36 | 4.4 | 4.35 | 7,577 |
| December 11, 2024 | 4.37 | 4.37 | 4.37 | 4.41 | 4.37 | 6,801 |
| December 10, 2024 | 4.39 | 4.38 | 4.38 | 4.41 | 4.32 | 17,200 |
| December 09, 2024 | 4.35 | 4.37 | 4.37 | 4.41 | 4.35 | 17,000 |
| December 06, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | 8,629 |
| December 05, 2024 | 4.35 | 4.32 | 4.32 | 4.35 | 4.25 | 5,900 |
| December 04, 2024 | 4.28 | 4.31 | 4.31 | 4.32 | 4.27 | 7,700 |
| December 03, 2024 | 4.3 | 4.3 | 4.3 | 4.36 | 4.25 | 16,900 |
| December 02, 2024 | 4.3 | 4.25 | 4.25 | 4.32 | 4.24 | 13,600 |
| November 29, 2024 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,017 |
| November 27, 2024 | 4.24 | 4.2 | 4.2 | 4.34 | 4.18 | 11,300 |
| November 26, 2024 | 4.21 | 4.29 | 4.29 | 4.37 | 4.2 | 13,300 |
| November 25, 2024 | 4.22 | 4.3 | 4.3 | 4.34 | 4.22 | 6,200 |
| November 22, 2024 | 4.33 | 4.25 | 4.25 | 4.34 | 4.25 | 4,924 |
| November 21, 2024 | 4.24 | 4.3 | 4.3 | 4.38 | 4.15 | 14,524 |
| November 20, 2024 | 4.18 | 4.15 | 4.15 | 4.27 | 4.15 | 1,323 |
| November 19, 2024 | 4.36 | 4.13 | 4.13 | 4.36 | 4.01 | 61,900 |
| November 18, 2024 | 4.27 | 4.22 | 4.22 | 4.39 | 4.15 | 25,000 |
| November 15, 2024 | 4.43 | 4.27 | 4.27 | 4.49 | 4.08 | 75,000 |
| November 14, 2024 | 4.29 | 4.37 | 4.37 | 4.37 | 4.28 | 1,700 |
| November 13, 2024 | 4.37 | 4.4 | 4.4 | 4.4 | 4.37 | 1,830 |
| November 12, 2024 | 4.36 | 4.39 | 4.39 | 4.42 | 4.36 | 25,123 |
| November 11, 2024 | 4.1 | 4.37 | 4.37 | 4.38 | 4.07 | 44,648 |
| November 08, 2024 | 4.18 | 4.25 | 4.25 | 4.26 | 4.18 | 38,035 |
| November 07, 2024 | 4.13 | 4.19 | 4.19 | 4.26 | 4.1 | 5,975 |
| November 06, 2024 | 4.15 | 4.26 | 4.26 | 4.26 | 3.74 | 16,700 |