4.73
+0.07(+1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 4.87 | 4.66 | 4.66 | 4.9 | 4.56 | 953,200 |
| March 07, 2025 | 5.06 | 4.99 | 4.99 | 5.11 | 4.63 | 1.38M |
| March 06, 2025 | 5.18 | 5.17 | 5.17 | 5.39 | 5.02 | 865,342 |
| March 05, 2025 | 4.91 | 5.27 | 5.27 | 5.28 | 4.89 | 1.54M |
| March 04, 2025 | 4.61 | 4.86 | 4.86 | 5.1 | 4.47 | 1.58M |
| March 03, 2025 | 5.33 | 4.79 | 4.79 | 5.33 | 4.66 | 1.67M |
| February 28, 2025 | 5.1 | 5.2 | 5.2 | 5.28 | 4.93 | 966,613 |
| February 27, 2025 | 5.46 | 5.14 | 5.14 | 5.57 | 5.12 | 986,569 |
| February 26, 2025 | 5.3 | 5.32 | 5.32 | 5.55 | 5.22 | 955,222 |
| February 25, 2025 | 5.5 | 5.21 | 5.21 | 5.69 | 5.11 | 1.97M |
| February 24, 2025 | 6.16 | 5.54 | 5.54 | 6.16 | 5.54 | 1.5M |
| February 21, 2025 | 7.1 | 6.16 | 6.16 | 7.16 | 6.1 | 1.58M |
| February 20, 2025 | 6.95 | 7.01 | 7.01 | 7.08 | 6.55 | 872,158 |
| February 19, 2025 | 7.31 | 6.86 | 6.86 | 7.33 | 6.77 | 1.42M |
| February 18, 2025 | 6.59 | 7.27 | 7.27 | 7.43 | 6.55 | 3.02M |
| February 14, 2025 | 6.87 | 6.45 | 6.45 | 7.37 | 6.43 | 2.2M |
| February 13, 2025 | 5.59 | 6.6 | 6.6 | 6.67 | 5.54 | 3.17M |
| February 12, 2025 | 5.58 | 5.49 | 5.49 | 5.68 | 5.3 | 1.1M |
| February 11, 2025 | 5.53 | 5.6 | 5.6 | 5.77 | 5.35 | 1.15M |
| February 10, 2025 | 5.48 | 5.56 | 5.56 | 5.98 | 5.37 | 1.48M |
| February 07, 2025 | 5.44 | 5.44 | 5.44 | 5.59 | 5.23 | 1.44M |
| February 06, 2025 | 5.52 | 5.42 | 5.42 | 5.8 | 5.41 | 1.4M |
| February 05, 2025 | 5.75 | 5.43 | 5.43 | 5.97 | 5.38 | 1.26M |
| February 04, 2025 | 5.36 | 5.68 | 5.68 | 5.84 | 5.25 | 1.57M |
| February 03, 2025 | 5.42 | 5.31 | 5.31 | 5.51 | 5.23 | 1.76M |
| January 31, 2025 | 5.36 | 5.75 | 5.75 | 6.3 | 5.36 | 3.5M |
| January 30, 2025 | 5.3 | 5.34 | 5.34 | 5.51 | 5.17 | 1.41M |
| January 29, 2025 | 5.39 | 5.25 | 5.25 | 5.45 | 5.16 | 1M |
| January 28, 2025 | 5.64 | 5.35 | 5.35 | 5.66 | 5.18 | 1.85M |
| January 27, 2025 | 6.19 | 5.61 | 5.61 | 6.3 | 5.43 | 2.92M |
| January 24, 2025 | 6.24 | 6.42 | 6.42 | 6.61 | 6.06 | 1.42M |
| January 23, 2025 | 6.05 | 6.18 | 6.18 | 6.29 | 5.89 | 1.82M |
| January 22, 2025 | 6.49 | 6.26 | 6.26 | 6.57 | 6.26 | 1.11M |
| January 21, 2025 | 6.78 | 6.49 | 6.49 | 6.84 | 6.09 | 2.42M |
| January 17, 2025 | 7.09 | 6.72 | 6.72 | 7.32 | 6.51 | 1.93M |
| January 16, 2025 | 7.44 | 6.9 | 6.9 | 7.44 | 6.87 | 1.88M |
| January 15, 2025 | 6.25 | 7.47 | 7.47 | 7.73 | 6.23 | 4.39M |
| January 14, 2025 | 7.06 | 5.95 | 5.95 | 7.14 | 5.73 | 3.36M |
| January 13, 2025 | 6.92 | 6.8 | 6.8 | 6.93 | 6.5 | 2.13M |
| January 10, 2025 | 7.5 | 7.4 | 7.4 | 8.08 | 7.3 | 2.39M |
| January 08, 2025 | 8.26 | 7.83 | 7.83 | 8.38 | 7.51 | 3.17M |
| January 07, 2025 | 9.12 | 8.84 | 8.84 | 10.4 | 8.55 | 10.64M |
| January 06, 2025 | 7 | 8.48 | 8.48 | 8.69 | 6.81 | 7.51M |
| January 03, 2025 | 6.24 | 6.66 | 6.66 | 7.05 | 6.12 | 4.8M |
| January 02, 2025 | 5.38 | 6.14 | 6.14 | 6.25 | 5.33 | 3.17M |
| December 31, 2024 | 5.47 | 5.38 | 5.38 | 6.34 | 5.32 | 3.27M |
| December 30, 2024 | 5.65 | 5.46 | 5.46 | 5.67 | 5.15 | 3.02M |
| December 27, 2024 | 6.28 | 5.84 | 5.84 | 6.52 | 5.54 | 6.81M |
| December 26, 2024 | 5.09 | 5.48 | 5.48 | 5.5 | 4.99 | 2.24M |
| December 24, 2024 | 5 | 5.18 | 5.18 | 5.3 | 4.93 | 1.49M |
| December 23, 2024 | 5.31 | 5.04 | 5.04 | 5.38 | 4.99 | 2.98M |
| December 20, 2024 | 5.33 | 5.3 | 5.3 | 5.55 | 5.21 | 2.66M |
| December 19, 2024 | 5.78 | 5.49 | 5.49 | 5.82 | 5.39 | 1.66M |
| December 18, 2024 | 6.2 | 5.67 | 5.67 | 6.32 | 5.55 | 2.8M |
| December 17, 2024 | 6.02 | 6.2 | 6.2 | 6.28 | 5.58 | 3.58M |
| December 16, 2024 | 6.4 | 6.07 | 6.07 | 6.57 | 6.03 | 2.77M |
| December 13, 2024 | 6.86 | 6.42 | 6.42 | 6.88 | 6.34 | 2.64M |
| December 12, 2024 | 7.37 | 6.93 | 6.93 | 7.37 | 6.86 | 2.1M |
| December 11, 2024 | 7.67 | 7.49 | 7.49 | 7.73 | 7.27 | 1.12M |
| December 10, 2024 | 7.77 | 7.65 | 7.65 | 7.77 | 7.02 | 2.78M |