4.18
+0.17(+4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 4.07 | 4.18 | 4.18 | 4.27 | 4.05 | 671,795 |
| January 02, 2025 | 3.95 | 4.01 | 4.01 | 4.1 | 3.86 | 609,537 |
| December 31, 2024 | 3.91 | 3.87 | 3.87 | 3.99 | 3.74 | 596,400 |
| December 30, 2024 | 3.89 | 3.91 | 3.91 | 3.97 | 3.75 | 884,900 |
| December 27, 2024 | 3.95 | 3.96 | 3.96 | 4.03 | 3.86 | 822,624 |
| December 26, 2024 | 3.8 | 4 | 4 | 4.04 | 3.65 | 859,300 |
| December 24, 2024 | 3.99 | 3.78 | 3.78 | 3.99 | 3.73 | 445,400 |
| December 23, 2024 | 4.03 | 3.96 | 3.96 | 4.09 | 3.82 | 748,100 |
| December 20, 2024 | 3.95 | 4.01 | 4.01 | 4.17 | 3.87 | 1.14M |
| December 19, 2024 | 4.18 | 3.98 | 3.98 | 4.3 | 3.83 | 1.55M |
| December 18, 2024 | 4.29 | 4.16 | 4.16 | 4.4 | 3.98 | 1.17M |
| December 17, 2024 | 4.71 | 4.32 | 4.32 | 4.77 | 4.13 | 2.39M |
| December 16, 2024 | 3.95 | 4.83 | 4.83 | 5.17 | 3.01 | 6.1M |
| December 13, 2024 | 6.2 | 6.17 | 6.17 | 6.31 | 6.01 | 435,252 |
| December 12, 2024 | 6.43 | 6.11 | 6.11 | 6.48 | 5.81 | 1.17M |
| December 11, 2024 | 6.6 | 6.5 | 6.5 | 6.62 | 6.06 | 641,311 |
| December 10, 2024 | 6.85 | 6.57 | 6.57 | 6.86 | 6.33 | 676,721 |
| December 09, 2024 | 6.47 | 6.76 | 6.76 | 6.91 | 6.45 | 514,010 |
| December 06, 2024 | 6.01 | 6.46 | 6.46 | 6.5 | 6.01 | 572,010 |
| December 05, 2024 | 6.04 | 6.02 | 6.02 | 6.17 | 5.94 | 586,300 |
| December 04, 2024 | 6.1 | 6.08 | 6.08 | 6.29 | 5.9 | 786,590 |
| December 03, 2024 | 6.15 | 6.07 | 6.07 | 6.36 | 6 | 969,814 |
| December 02, 2024 | 6.35 | 6.2 | 6.2 | 6.51 | 6.15 | 653,975 |
| November 29, 2024 | 6.66 | 6.33 | 6.33 | 6.69 | 6.26 | 505,903 |
| November 27, 2024 | 6.26 | 6.64 | 6.64 | 6.66 | 6.07 | 644,600 |
| November 26, 2024 | 6.53 | 6.18 | 6.18 | 6.53 | 6.13 | 746,400 |
| November 25, 2024 | 6.28 | 6.33 | 6.33 | 6.53 | 6.25 | 525,400 |
| November 22, 2024 | 6.16 | 6.16 | 6.16 | 6.34 | 6.04 | 402,100 |
| November 21, 2024 | 6.12 | 6.13 | 6.13 | 6.29 | 5.68 | 686,926 |
| November 20, 2024 | 6.4 | 6.08 | 6.08 | 6.6 | 5.94 | 669,500 |
| November 19, 2024 | 6.05 | 6.38 | 6.38 | 6.46 | 5.92 | 769,100 |
| November 18, 2024 | 6.53 | 6.16 | 6.16 | 6.62 | 5.96 | 1.12M |
| November 15, 2024 | 7.59 | 6.69 | 6.69 | 7.62 | 6.51 | 945,739 |
| November 14, 2024 | 7.93 | 7.57 | 7.57 | 8.14 | 7.53 | 489,901 |
| November 13, 2024 | 9.01 | 7.94 | 7.94 | 9.1 | 7.76 | 948,281 |
| November 12, 2024 | 9.35 | 9.04 | 9.04 | 9.4 | 8.93 | 581,902 |
| November 11, 2024 | 9.19 | 9.29 | 9.29 | 9.5 | 8.85 | 713,500 |
| November 08, 2024 | 9.2 | 8.92 | 8.92 | 9.33 | 8.8 | 584,149 |
| November 07, 2024 | 8.25 | 9.12 | 9.12 | 9.15 | 8.19 | 2.16M |
| November 06, 2024 | 7.69 | 8.16 | 8.16 | 8.25 | 7.5 | 1.13M |
| November 05, 2024 | 7.49 | 7.36 | 7.36 | 7.59 | 7.2 | 733,047 |
| November 04, 2024 | 7.75 | 7.57 | 7.57 | 7.82 | 7.29 | 836,910 |
| November 01, 2024 | 8.23 | 7.74 | 7.74 | 8.36 | 7.63 | 431,272 |
| October 31, 2024 | 8.47 | 8.23 | 8.23 | 8.77 | 8.22 | 533,830 |
| October 30, 2024 | 8.19 | 8.46 | 8.46 | 8.68 | 7.9 | 766,128 |
| October 29, 2024 | 7.96 | 7.78 | 7.78 | 8.05 | 7.74 | 253,266 |
| October 28, 2024 | 8.17 | 8.01 | 8.01 | 8.5 | 7.86 | 436,500 |
| October 25, 2024 | 8 | 8.01 | 8.01 | 8.34 | 7.85 | 526,722 |
| October 24, 2024 | 7.36 | 7.96 | 7.96 | 8.1 | 7.29 | 471,310 |
| October 23, 2024 | 7.45 | 7.35 | 7.35 | 7.5 | 7.26 | 1.73M |
| October 22, 2024 | 7.44 | 7.53 | 7.53 | 7.55 | 7.17 | 339,500 |
| October 21, 2024 | 7.72 | 7.53 | 7.53 | 7.95 | 7.39 | 256,292 |
| October 18, 2024 | 7.86 | 7.76 | 7.76 | 7.98 | 7.75 | 332,600 |
| October 17, 2024 | 7.69 | 7.85 | 7.85 | 8.15 | 7.48 | 678,028 |
| October 16, 2024 | 7.95 | 7.71 | 7.71 | 8.34 | 7.48 | 1.51M |
| October 15, 2024 | 7.23 | 7.42 | 7.42 | 7.47 | 7.02 | 291,600 |
| October 14, 2024 | 6.99 | 7.25 | 7.25 | 7.39 | 6.97 | 420,428 |
| October 11, 2024 | 6.78 | 6.99 | 6.99 | 7.11 | 6.78 | 371,400 |
| October 10, 2024 | 7 | 6.78 | 6.78 | 7 | 6.62 | 434,400 |
| October 09, 2024 | 7.09 | 7.04 | 7.04 | 7.15 | 6.82 | 339,900 |