4.04
+0.34(+9.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.69 | 4.04 | 4.04 | 4.05 | 3.67 | 1.88M |
| February 03, 2025 | 3.65 | 3.7 | 3.7 | 3.84 | 3.55 | 869,700 |
| January 31, 2025 | 3.7 | 3.74 | 3.74 | 3.81 | 3.66 | 1.02M |
| January 30, 2025 | 3.54 | 3.7 | 3.7 | 3.78 | 3.48 | 1.39M |
| January 29, 2025 | 3.59 | 3.5 | 3.5 | 3.64 | 3.42 | 1.2M |
| January 28, 2025 | 3.78 | 3.58 | 3.58 | 3.81 | 3.56 | 1.33M |
| January 27, 2025 | 3.73 | 3.75 | 3.75 | 3.84 | 3.65 | 1.08M |
| January 24, 2025 | 3.54 | 3.73 | 3.73 | 3.85 | 3.52 | 1.46M |
| January 23, 2025 | 3.43 | 3.54 | 3.54 | 3.57 | 3.4 | 1.05M |
| January 22, 2025 | 3.28 | 3.44 | 3.44 | 3.51 | 3.21 | 1.14M |
| January 21, 2025 | 3.35 | 3.28 | 3.28 | 3.37 | 3.23 | 717,532 |
| January 17, 2025 | 3.24 | 3.32 | 3.32 | 3.35 | 3.2 | 806,004 |
| January 16, 2025 | 3.36 | 3.21 | 3.21 | 3.4 | 3.21 | 677,714 |
| January 15, 2025 | 3.45 | 3.39 | 3.39 | 3.48 | 3.32 | 837,500 |
| January 14, 2025 | 3.31 | 3.31 | 3.31 | 3.38 | 3.24 | 1.07M |
| January 13, 2025 | 3.36 | 3.27 | 3.27 | 3.41 | 3.24 | 1.08M |
| January 10, 2025 | 3.48 | 3.39 | 3.39 | 3.5 | 3.32 | 1.03M |
| January 08, 2025 | 3.6 | 3.54 | 3.54 | 3.63 | 3.47 | 801,871 |
| January 07, 2025 | 3.74 | 3.65 | 3.65 | 3.77 | 3.64 | 631,795 |
| January 06, 2025 | 3.44 | 3.71 | 3.71 | 3.79 | 3.44 | 1.5M |
| January 03, 2025 | 3.41 | 3.44 | 3.44 | 3.5 | 3.21 | 1.83M |
| January 02, 2025 | 3.18 | 3.35 | 3.35 | 3.36 | 3.15 | 1.09M |
| December 31, 2024 | 3.02 | 3.15 | 3.15 | 3.17 | 2.99 | 2.66M |
| December 30, 2024 | 2.99 | 2.97 | 2.97 | 3.02 | 2.93 | 1.45M |
| December 27, 2024 | 3.11 | 3.01 | 3.01 | 3.16 | 2.94 | 1.33M |
| December 26, 2024 | 3 | 3.12 | 3.12 | 3.14 | 2.98 | 1.27M |
| December 24, 2024 | 3.06 | 3.03 | 3.03 | 3.09 | 2.91 | 737,700 |
| December 23, 2024 | 3 | 3.07 | 3.07 | 3.11 | 2.99 | 1.36M |
| December 20, 2024 | 2.97 | 2.99 | 2.99 | 3.13 | 2.96 | 3.88M |
| December 19, 2024 | 3.2 | 3.01 | 3.01 | 3.29 | 2.97 | 2.16M |
| December 18, 2024 | 3.32 | 3.27 | 3.27 | 3.44 | 3.18 | 2.41M |
| December 17, 2024 | 3.48 | 3.29 | 3.29 | 3.49 | 3.27 | 2.55M |
| December 16, 2024 | 3.69 | 3.51 | 3.51 | 3.81 | 3.5 | 1.93M |
| December 13, 2024 | 3.82 | 3.72 | 3.72 | 3.88 | 3.65 | 1.45M |
| December 12, 2024 | 3.97 | 3.9 | 3.9 | 4.14 | 3.9 | 1.11M |
| December 11, 2024 | 4.41 | 3.99 | 3.99 | 4.45 | 3.99 | 1.49M |
| December 10, 2024 | 4.13 | 4.37 | 4.37 | 4.39 | 4.1 | 1.22M |
| December 09, 2024 | 4.1 | 4.11 | 4.11 | 4.18 | 4.06 | 714,800 |
| December 06, 2024 | 4.21 | 4.1 | 4.1 | 4.21 | 3.97 | 1.14M |
| December 05, 2024 | 4.34 | 4.2 | 4.2 | 4.35 | 4.2 | 200,768 |
| December 04, 2024 | 4.29 | 4.34 | 4.34 | 4.36 | 4.25 | 740,637 |
| December 03, 2024 | 4.36 | 4.34 | 4.34 | 4.48 | 4.32 | 1.31M |
| December 02, 2024 | 4.29 | 4.37 | 4.37 | 4.43 | 4.16 | 1.35M |
| November 29, 2024 | 4.33 | 4.27 | 4.27 | 4.41 | 4.24 | 386,889 |
| November 27, 2024 | 4.31 | 4.31 | 4.31 | 4.38 | 4.26 | 793,072 |
| November 26, 2024 | 4.36 | 4.26 | 4.26 | 4.41 | 4.14 | 1.35M |
| November 25, 2024 | 4.39 | 4.36 | 4.36 | 4.5 | 4.26 | 1.4M |
| November 22, 2024 | 4.39 | 4.37 | 4.37 | 4.51 | 4.36 | 1.53M |
| November 21, 2024 | 4.31 | 4.36 | 4.36 | 4.42 | 4.24 | 2.35M |
| November 20, 2024 | 4.31 | 4.21 | 4.21 | 4.42 | 4.18 | 1.56M |
| November 19, 2024 | 4.34 | 4.35 | 4.35 | 4.41 | 4.29 | 855,829 |
| November 18, 2024 | 4.7 | 4.54 | 4.54 | 4.72 | 4.52 | 322,409 |
| November 15, 2024 | 4.84 | 4.69 | 4.69 | 4.94 | 4.69 | 1.17M |
| November 14, 2024 | 4.4 | 4.79 | 4.79 | 4.81 | 4.4 | 1.69M |
| November 13, 2024 | 4.43 | 4.4 | 4.4 | 4.55 | 4.28 | 1.58M |
| November 12, 2024 | 4.45 | 4.39 | 4.39 | 4.52 | 4.19 | 2.49M |
| November 11, 2024 | 4.33 | 4.51 | 4.51 | 4.61 | 4.27 | 2.83M |
| November 08, 2024 | 4.72 | 4.28 | 4.28 | 4.72 | 3.95 | 7.07M |
| November 07, 2024 | 5.95 | 5.79 | 5.79 | 6.09 | 5.78 | 1.41M |
| November 06, 2024 | 6.03 | 5.95 | 5.95 | 6.16 | 5.94 | 1.9M |