4.01
+0.1(+2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.89 | 4.01 | 4.01 | 4.03 | 3.87 | 387,532 |
| February 03, 2025 | 3.95 | 3.92 | 3.92 | 4.01 | 3.9 | 549,666 |
| January 31, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.95 | 866,943 |
| January 30, 2025 | 3.93 | 3.99 | 3.99 | 4.09 | 3.92 | 3.25M |
| January 29, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.82 | 706,900 |
| January 28, 2025 | 4.12 | 3.91 | 3.91 | 4.12 | 3.9 | 1.39M |
| January 27, 2025 | 4 | 4.11 | 4.11 | 4.14 | 3.99 | 770,100 |
| January 24, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.98 | 562,349 |
| January 23, 2025 | 3.88 | 3.99 | 3.99 | 4.01 | 3.86 | 597,200 |
| January 22, 2025 | 3.95 | 3.89 | 3.89 | 3.98 | 3.83 | 961,200 |
| January 21, 2025 | 3.64 | 3.92 | 3.92 | 3.93 | 3.64 | 843,400 |
| January 17, 2025 | 3.76 | 3.65 | 3.65 | 3.77 | 3.64 | 526,000 |
| January 16, 2025 | 3.73 | 3.72 | 3.72 | 3.8 | 3.72 | 723,941 |
| January 15, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.71 | 530,525 |
| January 14, 2025 | 3.72 | 3.67 | 3.67 | 3.78 | 3.61 | 1.31M |
| January 13, 2025 | 3.6 | 3.7 | 3.7 | 3.73 | 3.58 | 552,500 |
| January 10, 2025 | 3.67 | 3.62 | 3.62 | 3.68 | 3.58 | 980,300 |
| January 08, 2025 | 3.76 | 3.71 | 3.71 | 3.77 | 3.65 | 790,504 |
| January 07, 2025 | 3.81 | 3.79 | 3.79 | 3.95 | 3.73 | 983,142 |
| January 06, 2025 | 3.71 | 3.74 | 3.74 | 3.84 | 3.71 | 751,900 |
| January 03, 2025 | 3.54 | 3.69 | 3.69 | 3.72 | 3.54 | 895,329 |
| January 02, 2025 | 3.62 | 3.54 | 3.54 | 3.65 | 3.52 | 924,437 |
| December 31, 2024 | 3.6 | 3.61 | 3.61 | 3.73 | 3.6 | 528,100 |
| December 30, 2024 | 3.57 | 3.58 | 3.58 | 3.62 | 3.52 | 1.01M |
| December 27, 2024 | 3.65 | 3.62 | 3.62 | 3.69 | 3.57 | 821,854 |
| December 26, 2024 | 3.66 | 3.64 | 3.64 | 3.66 | 3.58 | 848,251 |
| December 24, 2024 | 3.64 | 3.69 | 3.69 | 3.7 | 3.58 | 654,500 |
| December 23, 2024 | 3.65 | 3.62 | 3.62 | 3.68 | 3.58 | 1.12M |
| December 20, 2024 | 3.7 | 3.64 | 3.64 | 3.83 | 3.61 | 2.23M |
| December 19, 2024 | 3.84 | 3.79 | 3.79 | 3.88 | 3.78 | 1.06M |
| December 18, 2024 | 3.91 | 3.79 | 3.79 | 3.96 | 3.76 | 1.03M |
| December 17, 2024 | 3.97 | 3.87 | 3.87 | 4 | 3.85 | 446,083 |
| December 16, 2024 | 3.92 | 3.97 | 3.97 | 4.14 | 3.9 | 639,618 |
| December 13, 2024 | 4.08 | 3.91 | 3.91 | 4.09 | 3.9 | 686,627 |
| December 12, 2024 | 4.07 | 4.08 | 4.08 | 4.12 | 3.94 | 745,000 |
| December 11, 2024 | 3.87 | 4.11 | 4.11 | 4.18 | 3.86 | 1.09M |
| December 10, 2024 | 3.94 | 3.81 | 3.81 | 3.95 | 3.78 | 1.25M |
| December 09, 2024 | 3.92 | 3.96 | 3.96 | 4.09 | 3.92 | 795,736 |
| December 06, 2024 | 3.87 | 3.91 | 3.91 | 4.01 | 3.85 | 773,278 |
| December 05, 2024 | 3.88 | 3.84 | 3.84 | 3.94 | 3.8 | 979,918 |
| December 04, 2024 | 3.83 | 3.87 | 3.87 | 3.89 | 3.75 | 1.57M |
| December 03, 2024 | 3.87 | 3.83 | 3.83 | 3.89 | 3.8 | 1.16M |
| December 02, 2024 | 3.88 | 3.9 | 3.9 | 4.01 | 3.82 | 909,949 |
| November 29, 2024 | 3.89 | 3.8 | 3.8 | 3.91 | 3.8 | 418,137 |
| November 27, 2024 | 3.86 | 3.84 | 3.84 | 3.93 | 3.82 | 1.34M |
| November 26, 2024 | 3.93 | 3.83 | 3.83 | 3.96 | 3.83 | 797,800 |
| November 25, 2024 | 3.9 | 3.93 | 3.93 | 4.03 | 3.89 | 793,500 |
| November 22, 2024 | 3.87 | 3.88 | 3.88 | 3.93 | 3.84 | 925,431 |
| November 21, 2024 | 3.8 | 3.85 | 3.85 | 3.91 | 3.8 | 883,849 |
| November 20, 2024 | 3.84 | 3.81 | 3.81 | 3.89 | 3.77 | 702,000 |
| November 19, 2024 | 3.79 | 3.86 | 3.86 | 3.97 | 3.72 | 932,800 |
| November 18, 2024 | 3.86 | 3.75 | 3.75 | 3.91 | 3.75 | 737,683 |
| November 15, 2024 | 4.03 | 3.85 | 3.85 | 4.05 | 3.85 | 823,600 |
| November 14, 2024 | 4.03 | 3.99 | 3.99 | 4.08 | 3.99 | 642,608 |
| November 13, 2024 | 4.18 | 4.05 | 4.05 | 4.2 | 4.04 | 524,500 |
| November 12, 2024 | 4.22 | 4.14 | 4.14 | 4.31 | 4.13 | 775,700 |
| November 11, 2024 | 4.32 | 4.24 | 4.24 | 4.37 | 4.22 | 551,900 |
| November 08, 2024 | 4.21 | 4.29 | 4.29 | 4.36 | 4.15 | 534,700 |
| November 07, 2024 | 4.6 | 4.24 | 4.24 | 4.6 | 4.17 | 984,205 |
| November 06, 2024 | 4.5 | 4.4 | 4.4 | 4.56 | 4.33 | 668,465 |