4.16
-0.335(-7.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.5 | 4.5 | 4.5 | 4.8 | 4.32 | 1.03M |
| February 03, 2025 | 4.04 | 4.41 | 4.41 | 4.51 | 4.04 | 471,523 |
| January 31, 2025 | 4.47 | 4.28 | 4.28 | 4.5 | 4.07 | 453,100 |
| January 30, 2025 | 4.48 | 4.46 | 4.46 | 4.54 | 4.36 | 291,200 |
| January 29, 2025 | 4.51 | 4.39 | 4.39 | 4.69 | 4.27 | 407,927 |
| January 28, 2025 | 4.51 | 4.57 | 4.57 | 4.6 | 4.34 | 201,130 |
| January 27, 2025 | 4.24 | 4.44 | 4.44 | 4.8 | 4.12 | 815,300 |
| January 24, 2025 | 4.44 | 4.2 | 4.2 | 4.5 | 4.1 | 384,500 |
| January 23, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.23 | 342,100 |
| January 22, 2025 | 4.56 | 4.41 | 4.41 | 4.59 | 4.28 | 310,241 |
| January 21, 2025 | 4.35 | 4.56 | 4.56 | 4.61 | 4.21 | 336,600 |
| January 17, 2025 | 4.42 | 4.27 | 4.27 | 4.54 | 4.22 | 328,208 |
| January 16, 2025 | 4.12 | 4.32 | 4.32 | 4.34 | 3.87 | 1.39M |
| January 15, 2025 | 4.55 | 4.26 | 4.26 | 4.67 | 4.18 | 492,887 |
| January 14, 2025 | 4.43 | 4.22 | 4.22 | 4.43 | 3.98 | 850,180 |
| January 13, 2025 | 4.23 | 4.22 | 4.22 | 4.42 | 4.06 | 458,504 |
| January 10, 2025 | 4.41 | 4.37 | 4.37 | 4.66 | 4.25 | 422,516 |
| January 08, 2025 | 4.96 | 4.53 | 4.53 | 4.97 | 4.17 | 1.25M |
| January 07, 2025 | 5.53 | 5.06 | 5.06 | 5.66 | 4.94 | 686,585 |
| January 06, 2025 | 5.18 | 5.4 | 5.4 | 5.67 | 5.01 | 1.13M |
| January 03, 2025 | 4.25 | 5.03 | 5.03 | 5.14 | 4.21 | 1M |
| January 02, 2025 | 4.21 | 4.19 | 4.19 | 4.48 | 4.05 | 428,426 |
| December 31, 2024 | 4.22 | 4.14 | 4.14 | 4.42 | 4.01 | 606,602 |
| December 30, 2024 | 4.75 | 4.22 | 4.22 | 4.75 | 4.14 | 925,907 |
| December 27, 2024 | 4.85 | 4.75 | 4.75 | 4.9 | 4.37 | 559,582 |
| December 26, 2024 | 4.53 | 4.86 | 4.86 | 4.98 | 4.4 | 757,566 |
| December 24, 2024 | 4.18 | 4.53 | 4.53 | 4.62 | 4.1 | 1.38M |
| December 23, 2024 | 4.06 | 3.94 | 3.94 | 4.12 | 3.79 | 668,484 |
| December 20, 2024 | 3.8 | 4.08 | 4.08 | 4.34 | 3.76 | 1.25M |
| December 19, 2024 | 4.15 | 3.84 | 3.84 | 4.23 | 3.55 | 3.06M |
| December 18, 2024 | 4.78 | 3.95 | 3.95 | 4.86 | 3.82 | 5.59M |
| December 17, 2024 | 5.83 | 5.55 | 5.55 | 6.2 | 5.41 | 778,200 |
| December 16, 2024 | 5.74 | 5.81 | 5.81 | 6.48 | 5.44 | 1.18M |
| December 13, 2024 | 4.9 | 5.95 | 5.95 | 6.3 | 4.88 | 6.63M |
| December 12, 2024 | 4.89 | 4.79 | 4.79 | 5.12 | 4.63 | 102,422 |
| December 11, 2024 | 4.98 | 4.99 | 4.99 | 5.17 | 4.65 | 536,689 |
| December 10, 2024 | 4.26 | 4.84 | 4.84 | 5.19 | 4.16 | 2.42M |
| December 09, 2024 | 3.71 | 3.92 | 3.92 | 4.13 | 3.63 | 523,918 |
| December 06, 2024 | 4.01 | 3.8 | 3.8 | 4.2 | 3.75 | 817,034 |
| December 05, 2024 | 3.98 | 4.02 | 4.02 | 4.1 | 3.43 | 699,529 |
| December 04, 2024 | 4.14 | 3.93 | 3.93 | 4.84 | 3.66 | 2.49M |
| December 03, 2024 | 4.04 | 4.19 | 4.19 | 4.43 | 3.66 | 1.48M |
| December 02, 2024 | 3.77 | 3.9 | 3.9 | 4.25 | 3.72 | 979,672 |
| November 29, 2024 | 3.57 | 3.66 | 3.66 | 3.78 | 3.48 | 163,300 |
| November 27, 2024 | 3.22 | 3.54 | 3.54 | 3.57 | 3.22 | 248,936 |
| November 26, 2024 | 3.71 | 3.19 | 3.19 | 3.75 | 3.15 | 476,065 |
| November 25, 2024 | 3.61 | 3.75 | 3.75 | 3.81 | 3.36 | 538,302 |
| November 22, 2024 | 3.5 | 3.59 | 3.59 | 3.82 | 3.3 | 590,522 |
| November 21, 2024 | 3.2 | 3.41 | 3.41 | 3.65 | 3.19 | 755,625 |
| November 20, 2024 | 3.15 | 3.21 | 3.21 | 3.78 | 3.1 | 2.29M |
| November 19, 2024 | 2.65 | 2.82 | 2.82 | 2.82 | 2.65 | 66,427 |
| November 18, 2024 | 2.7 | 2.72 | 2.72 | 2.86 | 2.59 | 228,818 |
| November 15, 2024 | 2.73 | 2.68 | 2.68 | 2.86 | 2.56 | 361,621 |
| November 14, 2024 | 2.85 | 2.73 | 2.73 | 3 | 2.71 | 311,900 |
| November 13, 2024 | 3.05 | 2.86 | 2.86 | 3.19 | 2.78 | 282,500 |
| November 12, 2024 | 3.52 | 3.02 | 3.02 | 3.53 | 2.8 | 713,160 |
| November 11, 2024 | 3.18 | 3.33 | 3.33 | 3.6 | 3.13 | 656,603 |
| November 08, 2024 | 2.8 | 3 | 3 | 3.29 | 2.74 | 949,831 |
| November 07, 2024 | 2.43 | 2.63 | 2.63 | 2.85 | 2.4 | 623,515 |
| November 06, 2024 | 1.93 | 2.34 | 2.34 | 2.47 | 1.9 | 1.07M |