4.07
+0.06(+1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.3 | 4.01 | 4.01 | 4.41 | 3.88 | 114,923 |
| March 12, 2025 | 4.35 | 4.29 | 4.29 | 4.65 | 4.2 | 140,390 |
| March 11, 2025 | 4.11 | 4.32 | 4.32 | 4.43 | 4 | 179,900 |
| March 10, 2025 | 4.94 | 4.06 | 4.06 | 5.03 | 3.88 | 354,900 |
| March 07, 2025 | 5.46 | 5.1 | 5.1 | 5.65 | 4.81 | 232,078 |
| March 06, 2025 | 5.63 | 5.46 | 5.46 | 5.76 | 5.3 | 182,430 |
| March 05, 2025 | 5.7 | 5.84 | 5.84 | 5.99 | 5.62 | 141,929 |
| March 04, 2025 | 6.07 | 5.63 | 5.63 | 6.07 | 5.4 | 412,546 |
| March 03, 2025 | 7.18 | 6.34 | 6.34 | 7.33 | 6.25 | 568,711 |
| February 28, 2025 | 7 | 7.08 | 7.08 | 7.51 | 6.6 | 774,730 |
| February 27, 2025 | 6.82 | 6.77 | 6.77 | 8.3 | 6.64 | 1.45M |
| February 26, 2025 | 6.37 | 6.92 | 6.92 | 7.66 | 6.36 | 1.55M |
| February 25, 2025 | 6.07 | 6.74 | 6.74 | 9.69 | 6.07 | 18.94M |
| February 24, 2025 | 6.35 | 5.88 | 5.88 | 6.44 | 5.2 | 1.02M |
| February 21, 2025 | 7.12 | 6.59 | 6.59 | 8.12 | 6.21 | 3.03M |
| February 20, 2025 | 9.99 | 7.35 | 7.35 | 10.08 | 6.53 | 8M |
| February 19, 2025 | 5.82 | 10.15 | 10.15 | 11.77 | 5.05 | 147.62M |
| February 18, 2025 | 4.82 | 4.06 | 4.06 | 5 | 3.9 | 2.55M |
| February 14, 2025 | 5.83 | 6.03 | 6.03 | 8.2 | 5.07 | 104.48M |
| February 13, 2025 | 2.48 | 2.58 | 2.58 | 2.59 | 2.37 | 93,900 |
| February 12, 2025 | 2.41 | 2.46 | 2.46 | 2.51 | 2.35 | 43,259 |
| February 11, 2025 | 2.61 | 2.47 | 2.47 | 2.61 | 2.41 | 47,513 |
| February 10, 2025 | 2.56 | 2.55 | 2.55 | 2.59 | 2.46 | 68,218 |
| February 07, 2025 | 2.54 | 2.56 | 2.56 | 2.64 | 2.48 | 102,500 |
| February 06, 2025 | 2.34 | 2.55 | 2.55 | 2.6 | 2.34 | 214,300 |
| February 05, 2025 | 2.5 | 2.34 | 2.34 | 2.52 | 2.3 | 92,622 |
| February 04, 2025 | 2.47 | 2.5 | 2.5 | 2.6 | 2.47 | 62,771 |
| February 03, 2025 | 2.58 | 2.51 | 2.51 | 2.58 | 2.34 | 123,200 |
| January 31, 2025 | 2.68 | 2.66 | 2.66 | 2.79 | 2.62 | 101,128 |
| January 30, 2025 | 2.93 | 2.69 | 2.69 | 2.95 | 2.64 | 150,112 |
| January 29, 2025 | 3.02 | 2.92 | 2.92 | 3.15 | 2.89 | 127,223 |
| January 28, 2025 | 3.01 | 3.09 | 3.09 | 3.15 | 2.85 | 117,500 |
| January 27, 2025 | 3.3 | 3.01 | 3.01 | 3.33 | 2.92 | 210,283 |
| January 24, 2025 | 3.63 | 3.54 | 3.54 | 3.7 | 3.49 | 158,911 |
| January 23, 2025 | 3.45 | 3.59 | 3.59 | 3.76 | 3.29 | 181,000 |
| January 22, 2025 | 3.64 | 3.45 | 3.45 | 3.84 | 3.45 | 418,832 |
| January 21, 2025 | 3.82 | 3.6 | 3.6 | 3.87 | 3.57 | 145,100 |
| January 17, 2025 | 3.8 | 3.86 | 3.86 | 3.95 | 3.68 | 82,763 |
| January 16, 2025 | 3.73 | 3.74 | 3.74 | 4.05 | 3.51 | 198,066 |
| January 15, 2025 | 3.53 | 3.67 | 3.67 | 3.81 | 3.47 | 254,927 |
| January 14, 2025 | 3.53 | 3.47 | 3.47 | 3.79 | 3.42 | 200,477 |
| January 13, 2025 | 3.87 | 3.52 | 3.52 | 3.87 | 3.43 | 135,700 |
| January 10, 2025 | 3.66 | 3.85 | 3.85 | 4 | 3.6 | 122,528 |
| January 08, 2025 | 4.14 | 3.75 | 3.75 | 4.2 | 3.7 | 138,900 |
| January 07, 2025 | 4.36 | 4.1 | 4.1 | 4.38 | 4.03 | 139,608 |
| January 06, 2025 | 4.61 | 4.31 | 4.31 | 4.89 | 4.19 | 313,900 |
| January 03, 2025 | 4.55 | 4.63 | 4.63 | 4.75 | 4.36 | 157,398 |
| January 02, 2025 | 4.45 | 4.55 | 4.55 | 4.88 | 4.45 | 147,960 |
| December 31, 2024 | 5.05 | 4.54 | 4.54 | 5.05 | 4.11 | 273,442 |
| December 30, 2024 | 5.39 | 4.88 | 4.88 | 5.41 | 4.81 | 335,400 |
| December 27, 2024 | 5.87 | 5.48 | 5.48 | 6.29 | 5.36 | 506,500 |
| December 26, 2024 | 5.34 | 6 | 6 | 6.49 | 4.86 | 1.55M |
| December 24, 2024 | 7.56 | 6.13 | 6.13 | 9.99 | 5.85 | 34.7M |
| December 23, 2024 | 3.58 | 3.42 | 3.42 | 3.7 | 3.29 | 110,800 |
| December 20, 2024 | 3.73 | 3.56 | 3.56 | 3.92 | 3.55 | 211,040 |
| December 19, 2024 | 4.05 | 3.96 | 3.96 | 4.05 | 3.71 | 76,207 |
| December 18, 2024 | 4.2 | 3.88 | 3.88 | 4.3 | 3.84 | 121,246 |
| December 17, 2024 | 4.41 | 4.27 | 4.27 | 4.52 | 4.2 | 113,500 |
| December 16, 2024 | 4.41 | 4.4 | 4.4 | 4.67 | 4.29 | 144,287 |
| December 13, 2024 | 4.77 | 4.52 | 4.52 | 4.89 | 4.4 | 153,400 |