4.06
+0.295(+7.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.77 | 4.06 | 4.06 | 4.07 | 3.76 | 315,795 |
| February 03, 2025 | 3.8 | 3.76 | 3.76 | 3.8 | 3.64 | 299,577 |
| January 31, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.89 | 330,268 |
| January 30, 2025 | 3.79 | 3.87 | 3.87 | 3.88 | 3.79 | 120,146 |
| January 29, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.65 | 185,885 |
| January 28, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.66 | 275,678 |
| January 27, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.69 | 307,889 |
| January 24, 2025 | 4 | 3.94 | 3.94 | 4.03 | 3.88 | 261,300 |
| January 23, 2025 | 3.96 | 3.99 | 3.99 | 4.02 | 3.89 | 196,100 |
| January 22, 2025 | 3.83 | 3.99 | 3.99 | 4.02 | 3.81 | 482,987 |
| January 21, 2025 | 3.52 | 3.78 | 3.78 | 3.81 | 3.52 | 519,820 |
| January 17, 2025 | 3.6 | 3.51 | 3.51 | 3.62 | 3.51 | 120,417 |
| January 16, 2025 | 3.49 | 3.54 | 3.54 | 3.59 | 3.44 | 158,897 |
| January 15, 2025 | 3.45 | 3.47 | 3.47 | 3.59 | 3.38 | 354,100 |
| January 14, 2025 | 3.5 | 3.46 | 3.46 | 3.64 | 3.39 | 377,954 |
| January 13, 2025 | 3.72 | 3.65 | 3.65 | 3.73 | 3.54 | 118,058 |
| January 10, 2025 | 4.06 | 3.77 | 3.77 | 4.06 | 3.73 | 425,341 |
| January 08, 2025 | 4.4 | 4.03 | 4.03 | 4.4 | 3.83 | 522,811 |
| January 07, 2025 | 4.23 | 4.47 | 4.47 | 4.49 | 4.2 | 788,062 |
| January 06, 2025 | 4.3 | 4.19 | 4.19 | 4.33 | 4.14 | 594,731 |
| January 03, 2025 | 4.08 | 4.23 | 4.23 | 4.26 | 4.03 | 442,400 |
| January 02, 2025 | 4.17 | 4.07 | 4.07 | 4.29 | 3.98 | 397,584 |
| December 31, 2024 | 4.1 | 4.12 | 4.12 | 4.14 | 3.95 | 336,884 |
| December 30, 2024 | 4.03 | 4.08 | 4.08 | 4.09 | 3.86 | 348,188 |
| December 27, 2024 | 4.15 | 4.1 | 4.1 | 4.3 | 4 | 494,687 |
| December 26, 2024 | 3.78 | 4.1 | 4.1 | 4.12 | 3.78 | 513,062 |
| December 24, 2024 | 3.77 | 3.78 | 3.78 | 3.79 | 3.64 | 135,774 |
| December 23, 2024 | 3.68 | 3.77 | 3.77 | 3.84 | 3.62 | 281,244 |
| December 20, 2024 | 3.6 | 3.64 | 3.64 | 3.69 | 3.57 | 182,200 |
| December 19, 2024 | 3.64 | 3.59 | 3.59 | 3.78 | 3.54 | 230,583 |
| December 18, 2024 | 3.82 | 3.62 | 3.62 | 3.88 | 3.56 | 481,352 |
| December 17, 2024 | 3.5 | 3.74 | 3.74 | 3.8 | 3.48 | 621,717 |
| December 16, 2024 | 3.46 | 3.4 | 3.4 | 3.49 | 3.3 | 293,417 |
| December 13, 2024 | 3.61 | 3.44 | 3.44 | 3.62 | 3.4 | 408,638 |
| December 12, 2024 | 3.63 | 3.68 | 3.68 | 3.75 | 3.61 | 147,215 |
| December 11, 2024 | 3.57 | 3.61 | 3.61 | 3.62 | 3.46 | 392,168 |
| December 10, 2024 | 3.42 | 3.56 | 3.56 | 3.62 | 3.32 | 635,267 |
| December 09, 2024 | 3.34 | 3.4 | 3.4 | 3.55 | 3.3 | 800,754 |
| December 06, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4,923 |
| December 05, 2024 | 3.09 | 3.09 | 3.09 | 3.14 | 3.05 | 349,872 |
| December 04, 2024 | 3.08 | 3.09 | 3.09 | 3.19 | 3.05 | 267,477 |
| December 03, 2024 | 3.06 | 3.08 | 3.08 | 3.16 | 3.02 | 430,853 |
| December 02, 2024 | 3 | 3.05 | 3.05 | 3.06 | 2.92 | 243,038 |
| November 29, 2024 | 3.03 | 3 | 3 | 3.16 | 3 | 251,500 |
| November 27, 2024 | 2.89 | 2.92 | 2.92 | 2.96 | 2.85 | 260,703 |
| November 26, 2024 | 2.95 | 2.87 | 2.87 | 2.98 | 2.82 | 380,661 |
| November 25, 2024 | 2.88 | 2.95 | 2.95 | 3.03 | 2.88 | 381,130 |
| November 22, 2024 | 2.96 | 2.86 | 2.86 | 3 | 2.81 | 499,171 |
| November 21, 2024 | 2.92 | 2.92 | 2.92 | 2.96 | 2.87 | 359,852 |
| November 20, 2024 | 2.75 | 2.9 | 2.9 | 2.91 | 2.71 | 472,200 |
| November 19, 2024 | 2.76 | 2.74 | 2.74 | 2.83 | 2.72 | 341,100 |
| November 18, 2024 | 2.8 | 2.76 | 2.76 | 2.84 | 2.74 | 635,642 |
| November 15, 2024 | 2.87 | 2.83 | 2.83 | 2.89 | 2.73 | 568,600 |
| November 14, 2024 | 2.76 | 2.82 | 2.82 | 2.96 | 2.75 | 1.16M |
| November 13, 2024 | 2.54 | 2.66 | 2.66 | 2.71 | 2.53 | 807,752 |
| November 12, 2024 | 2.62 | 2.54 | 2.54 | 2.67 | 2.51 | 958,575 |
| November 11, 2024 | 2.8 | 2.6 | 2.6 | 2.81 | 2.49 | 2.06M |
| November 08, 2024 | 3.18 | 2.82 | 2.82 | 3.18 | 2.65 | 2.11M |
| November 07, 2024 | 3.86 | 3.9 | 3.9 | 4.01 | 3.84 | 431,525 |
| November 06, 2024 | 3.76 | 3.82 | 3.82 | 3.9 | 3.76 | 242,422 |