4.49
+0.125(+2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 4.43 | 4.47 | 4.47 | 4.6 | 4.42 | 15.88M |
| January 14, 2025 | 4.51 | 4.36 | 4.36 | 4.56 | 4.34 | 31.12M |
| January 13, 2025 | 4.38 | 4.5 | 4.5 | 4.51 | 4.37 | 21.09M |
| January 10, 2025 | 4.51 | 4.49 | 4.49 | 4.53 | 4.37 | 30.1M |
| January 08, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.51 | 23.95M |
| January 07, 2025 | 4.91 | 4.74 | 4.74 | 4.91 | 4.71 | 22.99M |
| January 06, 2025 | 4.99 | 4.87 | 4.87 | 5 | 4.83 | 22.33M |
| January 03, 2025 | 4.71 | 4.81 | 4.81 | 4.81 | 4.64 | 16.92M |
| January 02, 2025 | 4.73 | 4.74 | 4.74 | 4.84 | 4.7 | 10.87M |
| December 31, 2024 | 4.72 | 4.72 | 4.72 | 4.77 | 4.65 | 5.21M |
| December 30, 2024 | 4.77 | 4.76 | 4.76 | 4.78 | 4.72 | 16.12M |
| December 27, 2024 | 4.96 | 4.81 | 4.81 | 4.96 | 4.75 | 22.07M |
| December 26, 2024 | 4.91 | 4.96 | 4.96 | 5.03 | 4.89 | 11.53M |
| December 24, 2024 | 4.88 | 4.94 | 4.94 | 4.99 | 4.83 | 8.03M |
| December 23, 2024 | 4.89 | 4.88 | 4.88 | 4.92 | 4.84 | 17.51M |
| December 20, 2024 | 4.81 | 4.9 | 4.9 | 4.98 | 4.8 | 26.91M |
| December 19, 2024 | 4.92 | 4.92 | 4.92 | 4.98 | 4.81 | 22.25M |
| December 18, 2024 | 5.18 | 4.91 | 4.91 | 5.19 | 4.87 | 25.92M |
| December 17, 2024 | 5.07 | 5.14 | 5.14 | 5.15 | 4.96 | 31.43M |
| December 16, 2024 | 5.15 | 5.13 | 5.13 | 5.19 | 5.03 | 34.07M |
| December 13, 2024 | 5.2 | 5.13 | 5.13 | 5.24 | 5.08 | 27.7M |
| December 12, 2024 | 5.4 | 5.18 | 5.18 | 5.41 | 5.17 | 34.77M |
| December 11, 2024 | 5.51 | 5.4 | 5.4 | 5.52 | 5.37 | 30.75M |
| December 10, 2024 | 5.27 | 5.43 | 5.43 | 5.48 | 5.2 | 65.82M |
| December 09, 2024 | 5.21 | 5.33 | 5.33 | 5.4 | 5.16 | 31.4M |
| December 06, 2024 | 5.28 | 5.14 | 5.14 | 5.3 | 5.07 | 26.26M |
| December 05, 2024 | 5.23 | 5.24 | 5.24 | 5.27 | 5.12 | 26.16M |
| December 04, 2024 | 5.28 | 5.31 | 5.31 | 5.39 | 5.21 | 44.47M |
| December 03, 2024 | 5.18 | 5.29 | 5.29 | 5.33 | 5.15 | 39.08M |
| December 02, 2024 | 5.06 | 5.18 | 5.18 | 5.19 | 5 | 26.45M |
| November 29, 2024 | 5.16 | 5 | 5 | 5.18 | 4.95 | 27.78M |
| November 27, 2024 | 5.16 | 5.18 | 5.18 | 5.32 | 5.09 | 36.03M |
| November 26, 2024 | 5.14 | 5.15 | 5.15 | 5.31 | 5.14 | 19.94M |
| November 25, 2024 | 5.21 | 5.14 | 5.14 | 5.21 | 5.02 | 48.8M |
| November 22, 2024 | 5.44 | 5.07 | 5.07 | 5.49 | 5 | 58.6M |
| November 21, 2024 | 5.5 | 5.67 | 5.67 | 5.72 | 5.47 | 52.88M |
| November 20, 2024 | 5.48 | 5.48 | 5.48 | 5.66 | 5.4 | 46.28M |
| November 19, 2024 | 4.96 | 5.46 | 5.46 | 5.54 | 4.94 | 96.57M |
| November 18, 2024 | 4.76 | 4.99 | 4.99 | 5 | 4.7 | 59.15M |
| November 15, 2024 | 4.7 | 4.73 | 4.73 | 4.74 | 4.59 | 54.21M |
| November 14, 2024 | 4.81 | 4.73 | 4.73 | 4.85 | 4.7 | 44.78M |
| November 13, 2024 | 4.84 | 4.89 | 4.89 | 4.9 | 4.54 | 80.2M |
| November 12, 2024 | 4.72 | 4.86 | 4.86 | 4.93 | 4.59 | 101.12M |
| November 11, 2024 | 4.31 | 4.38 | 4.38 | 4.41 | 4.26 | 65.71M |
| November 08, 2024 | 4.25 | 4.23 | 4.23 | 4.26 | 4.05 | 20.91M |
| November 07, 2024 | 4.32 | 4.27 | 4.27 | 4.44 | 4.26 | 23.57M |
| November 06, 2024 | 4.2 | 4.22 | 4.22 | 4.23 | 4.11 | 22.59M |
| November 05, 2024 | 4.08 | 4.19 | 4.19 | 4.2 | 4.08 | 19.26M |
| November 04, 2024 | 4.05 | 4.09 | 4.09 | 4.14 | 4.04 | 14.47M |
| November 01, 2024 | 4.05 | 4.07 | 4.07 | 4.09 | 4.02 | 12.66M |
| October 31, 2024 | 4.14 | 4.08 | 4.08 | 4.16 | 4.06 | 19.76M |
| October 30, 2024 | 4.14 | 4.12 | 4.12 | 4.14 | 4.06 | 15.91M |
| October 29, 2024 | 4.15 | 4.18 | 4.18 | 4.24 | 4.14 | 22.05M |
| October 28, 2024 | 4.12 | 4.17 | 4.17 | 4.2 | 4.11 | 24.93M |
| October 25, 2024 | 4.16 | 4.07 | 4.07 | 4.18 | 4.04 | 21.57M |
| October 24, 2024 | 4.11 | 4.13 | 4.13 | 4.16 | 4.09 | 41.98M |
| October 23, 2024 | 4.2 | 4.14 | 4.14 | 4.32 | 4.13 | 52.81M |
| October 22, 2024 | 4.15 | 4.16 | 4.16 | 4.22 | 4.11 | 68.27M |
| October 21, 2024 | 3.75 | 4.03 | 4.03 | 4.06 | 3.75 | 58.91M |
| October 18, 2024 | 3.64 | 3.68 | 3.68 | 3.72 | 3.62 | 11.81M |