4.00
-0.04(-0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.2 | 4.04 | 4.04 | 4.17 | 3.9 | 18,824 |
| March 12, 2025 | 4.1 | 4.35 | 4.35 | 4.35 | 3.99 | 24,045 |
| March 11, 2025 | 4.8 | 4.19 | 4.19 | 4.88 | 4.14 | 48,300 |
| March 10, 2025 | 5.29 | 4.91 | 4.91 | 5.29 | 4.66 | 52,900 |
| March 07, 2025 | 4.95 | 5.28 | 5.28 | 5.33 | 4.69 | 72,582 |
| March 06, 2025 | 4.34 | 4.73 | 4.73 | 5.03 | 4.1 | 30,986 |
| March 05, 2025 | 4.22 | 4.34 | 4.34 | 4.49 | 4.03 | 21,712 |
| March 04, 2025 | 3.75 | 4.31 | 4.31 | 4.38 | 3.58 | 61,296 |
| March 03, 2025 | 4.2 | 3.81 | 3.81 | 4.2 | 3.62 | 47,324 |
| February 28, 2025 | 4.09 | 4.13 | 4.13 | 4.42 | 3.9 | 59,688 |
| February 27, 2025 | 4.41 | 4.21 | 4.21 | 4.56 | 4.03 | 65,708 |
| February 26, 2025 | 4.09 | 4.43 | 4.43 | 4.43 | 4.04 | 32,606 |
| February 25, 2025 | 4.61 | 4.1 | 4.1 | 4.61 | 3.88 | 60,300 |
| February 24, 2025 | 4.37 | 4.6 | 4.6 | 4.65 | 4.17 | 75,300 |
| February 21, 2025 | 4.9 | 4.33 | 4.33 | 4.9 | 4.06 | 138,327 |
| February 20, 2025 | 5.64 | 4.72 | 4.72 | 6.15 | 4.44 | 220,975 |
| February 19, 2025 | 4.86 | 5.6 | 5.6 | 5.6 | 4.74 | 250,058 |
| February 18, 2025 | 4.9 | 4.83 | 4.83 | 4.95 | 4.72 | 79,072 |
| February 14, 2025 | 4.51 | 4.84 | 4.84 | 4.9 | 4.32 | 112,220 |
| February 13, 2025 | 4.58 | 4.43 | 4.43 | 4.58 | 4.25 | 117,017 |
| February 12, 2025 | 4.41 | 4.52 | 4.52 | 4.7 | 4.15 | 204,577 |
| February 11, 2025 | 4.25 | 4.42 | 4.42 | 4.59 | 3.9 | 155,300 |
| February 10, 2025 | 4.31 | 4.21 | 4.21 | 4.59 | 4.1 | 334,979 |
| February 07, 2025 | 3.64 | 4.25 | 4.25 | 4.4 | 3.6 | 819,700 |
| February 06, 2025 | 3.13 | 3.42 | 3.42 | 3.44 | 2.98 | 258,900 |
| February 05, 2025 | 3.25 | 3.17 | 3.17 | 3.25 | 3.15 | 141,104 |
| February 04, 2025 | 3.08 | 3.18 | 3.18 | 3.22 | 3.01 | 67,316 |
| February 03, 2025 | 3.06 | 3.11 | 3.11 | 3.18 | 2.86 | 144,237 |
| January 31, 2025 | 2.8 | 3.03 | 3.03 | 3.05 | 2.76 | 106,000 |
| January 30, 2025 | 2.66 | 2.72 | 2.72 | 2.85 | 2.66 | 41,100 |
| January 29, 2025 | 2.87 | 2.65 | 2.65 | 2.87 | 2.64 | 17,800 |
| January 28, 2025 | 2.78 | 2.77 | 2.77 | 2.85 | 2.72 | 15,032 |
| January 27, 2025 | 2.95 | 2.78 | 2.78 | 2.97 | 2.72 | 17,344 |
| January 24, 2025 | 2.9 | 2.99 | 2.99 | 2.99 | 2.9 | 21,901 |
| January 23, 2025 | 2.82 | 2.87 | 2.87 | 3.1 | 2.82 | 68,102 |
| January 22, 2025 | 2.74 | 3.03 | 3.03 | 3.1 | 2.68 | 143,900 |
| January 21, 2025 | 2.58 | 2.74 | 2.74 | 2.75 | 2.58 | 60,500 |
| January 17, 2025 | 2.65 | 2.61 | 2.61 | 2.73 | 2.59 | 38,888 |
| January 16, 2025 | 2.56 | 2.68 | 2.68 | 2.7 | 2.52 | 13,520 |
| January 15, 2025 | 2.59 | 2.55 | 2.55 | 2.6 | 2.52 | 40,100 |
| January 14, 2025 | 2.6 | 2.58 | 2.58 | 2.6 | 2.5 | 24,180 |
| January 13, 2025 | 2.67 | 2.6 | 2.6 | 2.68 | 2.5 | 41,311 |
| January 10, 2025 | 2.64 | 2.67 | 2.67 | 2.74 | 2.63 | 26,131 |
| January 08, 2025 | 2.72 | 2.72 | 2.72 | 2.77 | 2.65 | 36,296 |
| January 07, 2025 | 2.66 | 2.72 | 2.72 | 2.76 | 2.63 | 61,200 |
| January 06, 2025 | 2.59 | 2.65 | 2.65 | 2.7 | 2.5 | 149,100 |
| January 03, 2025 | 2.49 | 2.49 | 2.49 | 2.57 | 2.45 | 26,905 |
| January 02, 2025 | 2.46 | 2.49 | 2.49 | 2.58 | 2.41 | 30,000 |
| December 31, 2024 | 2.55 | 2.42 | 2.42 | 2.55 | 2.35 | 81,800 |
| December 30, 2024 | 2.64 | 2.45 | 2.45 | 2.64 | 2.07 | 139,438 |
| December 27, 2024 | 2.55 | 2.6 | 2.6 | 2.63 | 2.5 | 32,400 |
| December 26, 2024 | 2.49 | 2.62 | 2.62 | 2.65 | 2.49 | 47,138 |
| December 24, 2024 | 2.52 | 2.52 | 2.52 | 2.55 | 2.43 | 31,544 |
| December 23, 2024 | 2.41 | 2.48 | 2.48 | 2.5 | 2.39 | 44,814 |
| December 20, 2024 | 2.52 | 2.48 | 2.48 | 2.61 | 2.26 | 215,665 |
| December 19, 2024 | 2.45 | 2.44 | 2.44 | 2.55 | 2.4 | 807,400 |
| December 18, 2024 | 2.58 | 2.45 | 2.45 | 2.63 | 2.44 | 50,362 |
| December 17, 2024 | 2.5 | 2.58 | 2.58 | 2.59 | 2.44 | 33,000 |
| December 16, 2024 | 2.54 | 2.53 | 2.53 | 2.56 | 2.48 | 32,600 |
| December 13, 2024 | 2.51 | 2.61 | 2.61 | 2.62 | 2.41 | 49,100 |