4.21
+0.1(+2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.07 | 4.21 | 4.21 | 4.48 | 4.07 | 2.75M |
| March 12, 2025 | 3.92 | 4.11 | 4.11 | 4.11 | 3.88 | 1.63M |
| March 11, 2025 | 3.81 | 3.87 | 3.87 | 3.92 | 3.72 | 1.64M |
| March 10, 2025 | 3.69 | 3.8 | 3.8 | 3.91 | 3.68 | 1.59M |
| March 07, 2025 | 3.61 | 3.74 | 3.74 | 3.86 | 3.51 | 1.56M |
| March 06, 2025 | 3.45 | 3.62 | 3.62 | 3.68 | 3.45 | 1.09M |
| March 05, 2025 | 3.57 | 3.49 | 3.49 | 3.63 | 3.4 | 1.44M |
| March 04, 2025 | 3.63 | 3.54 | 3.54 | 3.67 | 3.53 | 1.43M |
| March 03, 2025 | 3.9 | 3.69 | 3.69 | 4.02 | 3.67 | 1.96M |
| February 28, 2025 | 3.85 | 3.76 | 3.76 | 3.93 | 3.68 | 4.25M |
| February 27, 2025 | 4.09 | 3.89 | 3.89 | 4.32 | 3.81 | 2.84M |
| February 26, 2025 | 4.05 | 3.87 | 3.87 | 4.05 | 3.81 | 1.24M |
| February 25, 2025 | 4.1 | 4.03 | 4.03 | 4.12 | 3.9 | 1.03M |
| February 24, 2025 | 3.86 | 4.07 | 4.07 | 4.17 | 3.83 | 2.08M |
| February 21, 2025 | 4.09 | 3.8 | 3.8 | 4.1 | 3.8 | 1.37M |
| February 20, 2025 | 4.07 | 4 | 4 | 4.12 | 3.99 | 1.46M |
| February 19, 2025 | 3.95 | 4.1 | 4.1 | 4.15 | 3.92 | 947,407 |
| February 18, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.79 | 1.08M |
| February 14, 2025 | 3.89 | 3.94 | 3.94 | 4.04 | 3.89 | 931,543 |
| February 13, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.8 | 1.07M |
| February 12, 2025 | 4.2 | 3.93 | 3.93 | 4.21 | 3.92 | 1.01M |
| February 11, 2025 | 4.01 | 4.27 | 4.27 | 4.32 | 4.01 | 1.54M |
| February 10, 2025 | 3.97 | 4.05 | 4.05 | 4.17 | 3.94 | 898,900 |
| February 07, 2025 | 4.11 | 3.93 | 3.93 | 4.11 | 3.93 | 1.49M |
| February 06, 2025 | 4.2 | 4.08 | 4.08 | 4.23 | 4.05 | 1.37M |
| February 05, 2025 | 4.04 | 4.21 | 4.21 | 4.22 | 3.92 | 812,523 |
| February 04, 2025 | 3.69 | 4.04 | 4.04 | 4.05 | 3.67 | 1.9M |
| 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 | 1.03M |
| January 30, 2025 | 3.54 | 3.7 | 3.7 | 3.78 | 3.48 | 1.41M |
| January 29, 2025 | 3.59 | 3.5 | 3.5 | 3.64 | 3.42 | 1.26M |
| 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 | 1.5M |
| 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 | 799,398 |
| January 17, 2025 | 3.24 | 3.32 | 3.32 | 3.35 | 3.2 | 806,344 |
| 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 | 1.16M |
| 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 | 801,927 |
| January 07, 2025 | 3.74 | 3.66 | 3.66 | 3.78 | 3.58 | 1.49M |
| January 06, 2025 | 3.44 | 3.71 | 3.71 | 3.79 | 3.44 | 1.51M |
| 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 | 1.46M |
| 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 | 3.06 | 3.06 | 3.11 | 2.99 | 2.08M |
| December 20, 2024 | 2.97 | 2.99 | 2.99 | 3.13 | 2.96 | 3.9M |
| 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 | 2.49M |
| December 17, 2024 | 3.48 | 3.29 | 3.29 | 3.49 | 3.27 | 2.56M |
| 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 |