3.94
+0.3401(+9.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.55 | 3.94 | 3.94 | 3.97 | 3.55 | 62,657 |
| February 04, 2025 | 3.58 | 3.6 | 3.6 | 3.66 | 3.58 | 17,109 |
| February 03, 2025 | 3.61 | 3.59 | 3.59 | 3.73 | 3.58 | 29,400 |
| January 31, 2025 | 3.65 | 3.65 | 3.65 | 3.73 | 3.64 | 25,501 |
| January 30, 2025 | 3.75 | 3.63 | 3.63 | 3.77 | 3.6 | 21,004 |
| January 29, 2025 | 3.64 | 3.73 | 3.73 | 3.75 | 3.61 | 33,479 |
| January 28, 2025 | 3.66 | 3.67 | 3.67 | 3.82 | 3.61 | 26,000 |
| January 27, 2025 | 3.8 | 3.61 | 3.61 | 3.9 | 3.61 | 55,415 |
| January 24, 2025 | 3.9 | 3.85 | 3.85 | 3.99 | 3.8 | 154,000 |
| January 23, 2025 | 4.05 | 4.17 | 4.17 | 4.22 | 4.02 | 29,446 |
| January 22, 2025 | 4.08 | 4.03 | 4.03 | 4.16 | 3.98 | 14,106 |
| January 21, 2025 | 4 | 4.03 | 4.03 | 4.18 | 3.99 | 28,437 |
| January 17, 2025 | 4.03 | 3.95 | 3.95 | 4.08 | 3.93 | 39,540 |
| January 16, 2025 | 4.13 | 4.13 | 4.13 | 4.3 | 3.97 | 26,600 |
| January 15, 2025 | 3.94 | 4.08 | 4.08 | 4.13 | 3.84 | 20,721 |
| January 14, 2025 | 3.81 | 3.91 | 3.91 | 3.97 | 3.81 | 24,800 |
| January 13, 2025 | 3.98 | 3.8 | 3.8 | 4.06 | 3.69 | 63,966 |
| January 10, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.08 | 36,421 |
| January 08, 2025 | 4.17 | 4.26 | 4.26 | 4.42 | 4.15 | 24,203 |
| January 07, 2025 | 4.18 | 4.28 | 4.28 | 4.28 | 4.12 | 38,400 |
| January 06, 2025 | 4.3 | 4.23 | 4.23 | 4.47 | 4.23 | 23,300 |
| January 03, 2025 | 4.17 | 4.27 | 4.27 | 4.3 | 4.11 | 53,199 |
| January 02, 2025 | 4.17 | 4.17 | 4.17 | 4.29 | 4.14 | 21,500 |
| December 31, 2024 | 4.23 | 4.29 | 4.29 | 4.33 | 4.23 | 7,565 |
| December 30, 2024 | 4.01 | 4.27 | 4.27 | 4.27 | 4 | 39,587 |
| December 27, 2024 | 4.05 | 4.09 | 4.09 | 4.12 | 4.05 | 29,318 |
| December 26, 2024 | 4.01 | 4.09 | 4.09 | 4.1 | 4.01 | 42,440 |
| December 24, 2024 | 4.07 | 4.07 | 4.07 | 4.1 | 4.07 | 12,400 |
| December 23, 2024 | 3.9 | 4.06 | 4.06 | 4.13 | 3.9 | 68,705 |
| December 20, 2024 | 3.99 | 3.99 | 3.99 | 4.14 | 3.94 | 60,624 |
| December 19, 2024 | 4.2 | 4.01 | 4.01 | 4.25 | 4 | 123,900 |
| December 18, 2024 | 4.36 | 4.23 | 4.23 | 4.51 | 4.21 | 88,305 |
| December 17, 2024 | 4.31 | 4.51 | 4.51 | 4.56 | 4.3 | 120,100 |
| December 16, 2024 | 4.81 | 4.77 | 4.77 | 4.88 | 4.72 | 21,304 |
| December 13, 2024 | 4.94 | 4.82 | 4.82 | 4.97 | 4.8 | 24,000 |
| December 12, 2024 | 5.03 | 4.93 | 4.93 | 5.03 | 4.88 | 33,838 |
| December 11, 2024 | 4.98 | 5.05 | 5.05 | 5.05 | 4.89 | 33,800 |
| December 10, 2024 | 5.03 | 4.98 | 4.98 | 5.14 | 4.96 | 32,509 |
| December 09, 2024 | 5.35 | 5.1 | 5.1 | 5.35 | 5.08 | 55,900 |
| December 06, 2024 | 5.41 | 5.4 | 5.4 | 5.49 | 5.32 | 12,612 |
| December 05, 2024 | 5.3 | 5.44 | 5.44 | 5.49 | 5.3 | 9,705 |
| December 04, 2024 | 5.42 | 5.52 | 5.52 | 5.53 | 5.39 | 20,704 |
| December 03, 2024 | 5.55 | 5.55 | 5.55 | 5.56 | 5.41 | 14,545 |
| December 02, 2024 | 5.7 | 5.56 | 5.56 | 5.7 | 5.55 | 24,400 |
| November 29, 2024 | 5.61 | 5.64 | 5.64 | 5.75 | 5.56 | 21,515 |
| November 27, 2024 | 5.61 | 5.54 | 5.54 | 5.61 | 5.38 | 8,500 |
| November 26, 2024 | 5.45 | 5.61 | 5.61 | 5.65 | 5.38 | 53,800 |
| November 25, 2024 | 5.63 | 5.39 | 5.39 | 5.63 | 5.35 | 21,900 |
| November 22, 2024 | 5.77 | 5.61 | 5.61 | 5.77 | 5.56 | 8,700 |
| November 21, 2024 | 5.76 | 5.6 | 5.6 | 5.76 | 5.48 | 35,225 |
| November 20, 2024 | 5.65 | 5.81 | 5.81 | 6.08 | 5.63 | 68,300 |
| November 19, 2024 | 5.7 | 5.68 | 5.68 | 5.72 | 5.53 | 11,600 |
| November 18, 2024 | 5.79 | 5.65 | 5.65 | 5.81 | 5.65 | 25,036 |
| November 15, 2024 | 5.92 | 5.79 | 5.79 | 5.92 | 5.7 | 12,618 |
| November 14, 2024 | 5.84 | 5.88 | 5.88 | 5.88 | 5.68 | 17,703 |
| November 13, 2024 | 5.88 | 5.84 | 5.84 | 5.88 | 5.68 | 14,735 |
| November 12, 2024 | 5.88 | 5.9 | 5.9 | 5.94 | 5.83 | 31,200 |
| November 11, 2024 | 5.9 | 5.88 | 5.88 | 5.96 | 5.6 | 36,400 |
| November 08, 2024 | 6 | 5.94 | 5.94 | 6 | 5.84 | 14,000 |
| November 07, 2024 | 5.85 | 5.97 | 5.97 | 6.11 | 5.68 | 98,000 |