4.02
+0.18(+4.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.95 | 3.84 | 3.84 | 3.96 | 3.75 | 60,929 |
| March 12, 2025 | 4.06 | 4.02 | 4.02 | 4.18 | 3.92 | 35,107 |
| March 11, 2025 | 3.97 | 4 | 4 | 4.09 | 3.78 | 68,673 |
| March 10, 2025 | 4.16 | 3.97 | 3.97 | 4.26 | 3.86 | 52,023 |
| March 07, 2025 | 4.16 | 4.23 | 4.23 | 4.35 | 3.94 | 38,800 |
| March 06, 2025 | 4.22 | 4.09 | 4.09 | 4.42 | 3.92 | 54,848 |
| March 05, 2025 | 4.23 | 4.31 | 4.31 | 4.57 | 4.21 | 65,476 |
| March 04, 2025 | 4.01 | 4.21 | 4.21 | 4.4 | 3.75 | 95,000 |
| March 03, 2025 | 4.73 | 4.1 | 4.1 | 4.87 | 4.08 | 91,727 |
| February 28, 2025 | 4.6 | 4.69 | 4.69 | 5.04 | 4.58 | 49,893 |
| February 27, 2025 | 4.8 | 4.55 | 4.55 | 4.86 | 4.53 | 31,207 |
| February 26, 2025 | 4.61 | 4.81 | 4.81 | 5.15 | 4.61 | 64,093 |
| February 25, 2025 | 4.79 | 4.62 | 4.62 | 4.79 | 4.53 | 54,425 |
| February 24, 2025 | 4.79 | 4.78 | 4.78 | 4.9 | 4.59 | 56,100 |
| February 21, 2025 | 5.29 | 4.72 | 4.72 | 5.39 | 4.67 | 71,535 |
| February 20, 2025 | 5.68 | 5.2 | 5.2 | 5.68 | 5.2 | 49,771 |
| February 19, 2025 | 5.88 | 5.7 | 5.7 | 5.98 | 5.68 | 34,174 |
| February 18, 2025 | 5.76 | 5.89 | 5.89 | 5.95 | 5.63 | 29,500 |
| February 14, 2025 | 5.61 | 5.67 | 5.67 | 5.83 | 5.51 | 28,344 |
| February 13, 2025 | 5.44 | 5.6 | 5.6 | 5.67 | 5.32 | 35,700 |
| February 12, 2025 | 5.26 | 5.33 | 5.33 | 5.54 | 5.2 | 54,600 |
| February 11, 2025 | 5.49 | 5.38 | 5.38 | 5.77 | 5.36 | 41,165 |
| February 10, 2025 | 5.6 | 5.58 | 5.58 | 5.88 | 5.36 | 43,500 |
| February 07, 2025 | 5.64 | 5.49 | 5.49 | 5.72 | 5.44 | 29,637 |
| February 06, 2025 | 6.02 | 5.63 | 5.63 | 6.02 | 5.62 | 28,200 |
| February 05, 2025 | 5.85 | 5.98 | 5.98 | 6.16 | 5.75 | 100,507 |
| February 04, 2025 | 5.57 | 5.85 | 5.85 | 5.9 | 5.55 | 51,219 |
| February 03, 2025 | 5.05 | 5.58 | 5.58 | 5.7 | 5 | 83,644 |
| January 31, 2025 | 5.53 | 5.24 | 5.24 | 5.64 | 5.15 | 51,900 |
| January 30, 2025 | 5.39 | 5.59 | 5.59 | 5.79 | 5.39 | 41,900 |
| January 29, 2025 | 5.29 | 5.43 | 5.43 | 5.54 | 5.25 | 31,427 |
| January 28, 2025 | 5.57 | 5.32 | 5.32 | 5.76 | 5.25 | 47,022 |
| January 27, 2025 | 5.33 | 5.59 | 5.59 | 5.63 | 5.33 | 102,800 |
| January 24, 2025 | 5.52 | 5.33 | 5.33 | 5.71 | 5.28 | 48,900 |
| January 23, 2025 | 5.12 | 5.51 | 5.51 | 5.68 | 5.12 | 63,411 |
| January 22, 2025 | 5.16 | 5.16 | 5.16 | 5.46 | 5.09 | 61,700 |
| January 21, 2025 | 5.35 | 5.17 | 5.17 | 5.52 | 5.01 | 112,122 |
| January 17, 2025 | 5.47 | 5.28 | 5.28 | 5.55 | 5.24 | 58,600 |
| January 16, 2025 | 5.54 | 5.44 | 5.44 | 5.68 | 5.35 | 56,436 |
| January 15, 2025 | 5.47 | 5.52 | 5.52 | 5.7 | 5.3 | 48,700 |
| January 14, 2025 | 5.21 | 5.27 | 5.27 | 5.52 | 5.06 | 68,600 |
| January 13, 2025 | 5.35 | 5.13 | 5.13 | 5.66 | 5 | 80,400 |
| January 10, 2025 | 5.7 | 5.47 | 5.47 | 5.79 | 5.3 | 169,711 |
| January 08, 2025 | 5.62 | 5.37 | 5.37 | 5.7 | 5.29 | 85,818 |
| January 07, 2025 | 5.67 | 5.62 | 5.62 | 5.85 | 5.45 | 113,242 |
| January 06, 2025 | 5.65 | 5.66 | 5.66 | 5.92 | 5.25 | 131,900 |
| January 03, 2025 | 5.45 | 5.79 | 5.79 | 5.91 | 5.34 | 272,841 |
| January 02, 2025 | 4.37 | 5.38 | 5.38 | 6.3 | 4.37 | 1.72M |
| December 31, 2024 | 4.27 | 4 | 4 | 4.3 | 3.98 | 103,400 |
| December 30, 2024 | 4.39 | 4.25 | 4.25 | 4.55 | 3.96 | 110,623 |
| December 27, 2024 | 4.7 | 4.4 | 4.4 | 4.87 | 4.38 | 141,919 |
| December 26, 2024 | 4.6 | 4.77 | 4.77 | 4.9 | 4.6 | 33,010 |
| December 24, 2024 | 4.65 | 4.7 | 4.7 | 4.81 | 4.62 | 29,800 |
| December 23, 2024 | 4.9 | 4.69 | 4.69 | 4.9 | 4.55 | 56,800 |
| December 20, 2024 | 4.64 | 4.92 | 4.92 | 4.98 | 4.49 | 191,300 |
| December 19, 2024 | 4.87 | 4.8 | 4.8 | 5.12 | 4.7 | 48,900 |
| December 18, 2024 | 5.02 | 4.76 | 4.76 | 5.28 | 4.36 | 135,048 |
| December 17, 2024 | 5.16 | 4.94 | 4.94 | 5.16 | 4.78 | 57,724 |
| December 16, 2024 | 5.3 | 5.09 | 5.09 | 5.31 | 5.07 | 34,300 |
| December 13, 2024 | 5.38 | 5.26 | 5.26 | 5.38 | 5.05 | 30,800 |