4.54
-1.26(-21.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 5.41 | 4.54 | 4.54 | 5.41 | 4.5 | 28.6M |
| January 02, 2025 | 6.33 | 5.8 | 5.8 | 6.6 | 5.52 | 62.27M |
| December 31, 2024 | 6.89 | 4.93 | 4.93 | 9.25 | 4.1 | 158.02M |
| December 30, 2024 | 4.51 | 6.41 | 6.41 | 7.81 | 3.42 | 214.97M |
| December 27, 2024 | 1.7 | 2.4 | 2.4 | 2.4 | 1.66 | 55.06M |
| December 26, 2024 | 1.36 | 1.46 | 1.46 | 1.56 | 1.32 | 12.3M |
| December 24, 2024 | 1.32 | 1.35 | 1.35 | 1.35 | 1.23 | 3.23M |
| December 23, 2024 | 1.35 | 1.3 | 1.3 | 1.46 | 1.29 | 5.51M |
| December 20, 2024 | 1.37 | 1.33 | 1.33 | 1.37 | 1.29 | 1.27M |
| December 19, 2024 | 1.3 | 1.38 | 1.38 | 1.46 | 1.29 | 6.83M |
| December 18, 2024 | 1.39 | 1.29 | 1.29 | 1.39 | 1.26 | 4.82M |
| December 17, 2024 | 1.4 | 1.4 | 1.4 | 1.6 | 1.33 | 10.1M |
| December 16, 2024 | 1.36 | 1.34 | 1.34 | 1.38 | 1.28 | 5.25M |
| December 13, 2024 | 1.5 | 1.42 | 1.42 | 1.5 | 1.39 | 4.12M |
| December 12, 2024 | 1.56 | 1.5 | 1.5 | 1.59 | 1.46 | 3.52M |
| December 11, 2024 | 1.63 | 1.57 | 1.57 | 1.65 | 1.54 | 2.62M |
| December 10, 2024 | 1.76 | 1.66 | 1.66 | 1.77 | 1.57 | 4.18M |
| December 09, 2024 | 1.82 | 1.75 | 1.75 | 2.07 | 1.71 | 7.62M |
| December 06, 2024 | 1.72 | 1.77 | 1.77 | 1.79 | 1.64 | 3.91M |
| December 05, 2024 | 1.79 | 1.73 | 1.73 | 1.8 | 1.7 | 3M |
| December 04, 2024 | 1.82 | 1.8 | 1.8 | 1.92 | 1.77 | 2.78M |
| December 03, 2024 | 1.89 | 1.84 | 1.84 | 1.89 | 1.8 | 2.8M |
| December 02, 2024 | 2.05 | 1.92 | 1.92 | 2.06 | 1.86 | 4.29M |
| November 29, 2024 | 2.04 | 2.07 | 2.07 | 2.19 | 2.02 | 1.91M |
| November 27, 2024 | 1.97 | 2.06 | 2.06 | 2.16 | 1.97 | 2.78M |
| November 26, 2024 | 2.04 | 1.99 | 1.99 | 2.04 | 1.95 | 1.97M |
| November 25, 2024 | 2.11 | 2.04 | 2.04 | 2.15 | 2.02 | 2.55M |
| November 22, 2024 | 2.04 | 2.14 | 2.14 | 2.22 | 1.96 | 4.09M |
| November 21, 2024 | 2.13 | 2.05 | 2.05 | 2.13 | 2.01 | 2.29M |
| November 20, 2024 | 2.31 | 2.16 | 2.16 | 2.33 | 2.1 | 2.48M |
| November 19, 2024 | 2.24 | 2.31 | 2.31 | 2.35 | 2.15 | 3.64M |
| November 18, 2024 | 2.42 | 2.25 | 2.25 | 2.44 | 2.18 | 3.43M |
| November 15, 2024 | 2.57 | 2.42 | 2.42 | 2.59 | 2.4 | 2.27M |
| November 14, 2024 | 2.55 | 2.61 | 2.61 | 2.88 | 2.48 | 3.56M |
| November 13, 2024 | 2.74 | 2.56 | 2.56 | 2.77 | 2.52 | 1.46M |
| November 12, 2024 | 2.95 | 2.75 | 2.75 | 2.97 | 2.71 | 2.48M |
| November 11, 2024 | 2.82 | 2.99 | 2.99 | 3.04 | 2.7 | 2.4M |
| November 08, 2024 | 3.01 | 2.81 | 2.81 | 3.04 | 2.7 | 2.08M |
| November 07, 2024 | 2.61 | 3.01 | 3.01 | 3.09 | 2.56 | 3.91M |
| November 06, 2024 | 2.75 | 2.58 | 2.58 | 2.75 | 2.46 | 2.27M |
| November 05, 2024 | 2.62 | 2.75 | 2.75 | 2.98 | 2.5 | 3.4M |
| November 04, 2024 | 3.06 | 2.65 | 2.65 | 3.08 | 2.63 | 3.57M |
| November 01, 2024 | 2.47 | 3.18 | 3.18 | 3.48 | 2.45 | 29.44M |
| October 31, 2024 | 2.77 | 2.49 | 2.49 | 2.77 | 2.4 | 2.84M |
| October 30, 2024 | 3.19 | 2.85 | 2.85 | 3.19 | 2.81 | 3.48M |
| October 29, 2024 | 3.37 | 3.34 | 3.34 | 3.52 | 3.26 | 1.85M |
| October 28, 2024 | 3.57 | 3.37 | 3.37 | 3.65 | 3.18 | 3.04M |
| October 25, 2024 | 3.85 | 3.58 | 3.58 | 4.05 | 3.55 | 2.68M |
| October 24, 2024 | 4.17 | 3.8 | 3.8 | 4.17 | 3.73 | 2.47M |
| October 23, 2024 | 4.2 | 4.15 | 4.15 | 4.28 | 4.04 | 1.83M |
| October 22, 2024 | 4.29 | 4.34 | 4.34 | 4.89 | 4.17 | 2.81M |
| October 21, 2024 | 4.63 | 4.47 | 4.47 | 4.79 | 4.28 | 1.98M |
| October 18, 2024 | 4.68 | 4.65 | 4.65 | 4.9 | 4.5 | 1.98M |
| October 17, 2024 | 5.17 | 4.66 | 4.66 | 5.21 | 4.58 | 2.19M |
| October 16, 2024 | 5.55 | 5.22 | 5.22 | 5.66 | 5.13 | 1.64M |
| October 15, 2024 | 5.11 | 5.66 | 5.66 | 6.01 | 5.05 | 3.18M |
| October 14, 2024 | 5.21 | 5.32 | 5.32 | 5.38 | 4.83 | 1.98M |
| October 11, 2024 | 5.72 | 5.37 | 5.37 | 5.72 | 5.22 | 2.37M |
| October 10, 2024 | 6.6 | 5.75 | 5.75 | 6.66 | 5.1 | 6.05M |
| October 09, 2024 | 5.8 | 6.57 | 6.57 | 8.19 | 4.5 | 38.05M |