4.02
-0.09(-2.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.1 | 4.02 | 4.02 | 4.12 | 3.95 | 141,254 |
| March 12, 2025 | 4.09 | 4.11 | 4.11 | 4.22 | 4.02 | 237,970 |
| March 11, 2025 | 4.1 | 3.99 | 3.99 | 4.1 | 3.93 | 107,300 |
| March 10, 2025 | 4.13 | 4.08 | 4.08 | 4.2 | 3.95 | 293,742 |
| March 07, 2025 | 4.15 | 4.19 | 4.19 | 4.25 | 4.04 | 205,811 |
| March 06, 2025 | 3.94 | 4.17 | 4.17 | 4.29 | 3.94 | 250,733 |
| March 05, 2025 | 4.07 | 4 | 4 | 4.1 | 3.9 | 172,804 |
| March 04, 2025 | 4.15 | 3.95 | 3.95 | 4.2 | 3.94 | 209,503 |
| March 03, 2025 | 4.46 | 4.22 | 4.22 | 4.46 | 4.17 | 231,859 |
| February 28, 2025 | 4.26 | 4.42 | 4.42 | 4.44 | 4.23 | 270,065 |
| February 27, 2025 | 4.48 | 4.3 | 4.3 | 4.51 | 4.3 | 261,200 |
| February 26, 2025 | 4.47 | 4.49 | 4.49 | 4.53 | 4.4 | 204,646 |
| February 25, 2025 | 4.39 | 4.47 | 4.47 | 4.48 | 4.33 | 337,241 |
| February 24, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.25 | 264,425 |
| February 21, 2025 | 4.43 | 4.37 | 4.37 | 4.45 | 4.33 | 262,277 |
| February 20, 2025 | 4.5 | 4.41 | 4.41 | 4.52 | 4.38 | 239,700 |
| February 19, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.38 | 211,569 |
| February 18, 2025 | 4.24 | 4.48 | 4.48 | 4.5 | 4.23 | 327,283 |
| February 14, 2025 | 4.51 | 4.25 | 4.25 | 4.51 | 4.24 | 373,900 |
| February 13, 2025 | 4.2 | 4.47 | 4.47 | 4.48 | 4.17 | 395,719 |
| February 12, 2025 | 4.55 | 4.13 | 4.13 | 4.59 | 4.07 | 680,200 |
| February 11, 2025 | 4.57 | 4.53 | 4.53 | 4.59 | 4.05 | 1.24M |
| February 10, 2025 | 5.34 | 5.27 | 5.27 | 5.43 | 5.14 | 477,800 |
| February 07, 2025 | 5.51 | 5.32 | 5.32 | 5.54 | 5.18 | 217,108 |
| February 06, 2025 | 5.37 | 5.5 | 5.5 | 5.57 | 5.3 | 220,900 |
| February 05, 2025 | 4.96 | 5.37 | 5.37 | 5.58 | 4.9 | 389,100 |
| February 04, 2025 | 4.77 | 4.91 | 4.91 | 4.94 | 4.74 | 196,819 |
| February 03, 2025 | 4.72 | 4.81 | 4.81 | 4.86 | 4.63 | 138,300 |
| January 31, 2025 | 5.02 | 4.76 | 4.76 | 5.03 | 4.72 | 128,467 |
| January 30, 2025 | 5 | 5.02 | 5.02 | 5.12 | 4.92 | 181,636 |
| January 29, 2025 | 4.82 | 4.99 | 4.99 | 5 | 4.8 | 213,600 |
| January 28, 2025 | 4.69 | 4.72 | 4.72 | 4.76 | 4.41 | 347,607 |
| January 27, 2025 | 4.85 | 4.67 | 4.67 | 4.92 | 4.55 | 433,003 |
| January 24, 2025 | 4.96 | 4.94 | 4.94 | 5.02 | 4.9 | 129,300 |
| January 23, 2025 | 5.02 | 4.97 | 4.97 | 5.02 | 4.86 | 170,800 |
| January 22, 2025 | 5.17 | 5 | 5 | 5.26 | 4.95 | 224,500 |
| January 21, 2025 | 5.17 | 5.17 | 5.17 | 5.29 | 5.06 | 190,900 |
| January 17, 2025 | 5.16 | 5.11 | 5.11 | 5.2 | 5.05 | 124,406 |
| January 16, 2025 | 5.11 | 5.1 | 5.1 | 5.14 | 5.01 | 162,140 |
| January 15, 2025 | 4.91 | 5.11 | 5.11 | 5.3 | 4.9 | 339,400 |
| January 14, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.74 | 201,025 |
| January 13, 2025 | 4.86 | 4.85 | 4.85 | 4.94 | 4.78 | 191,355 |
| January 10, 2025 | 4.69 | 4.77 | 4.77 | 4.82 | 4.68 | 131,511 |
| January 08, 2025 | 4.92 | 4.78 | 4.78 | 4.96 | 4.71 | 233,128 |
| January 07, 2025 | 4.73 | 5 | 5 | 5.03 | 4.73 | 219,245 |
| January 06, 2025 | 4.78 | 4.72 | 4.72 | 4.89 | 4.72 | 218,300 |
| January 03, 2025 | 4.69 | 4.77 | 4.77 | 4.86 | 4.6 | 269,480 |
| January 02, 2025 | 4.82 | 4.64 | 4.64 | 4.93 | 4.57 | 345,646 |
| December 31, 2024 | 4.97 | 4.82 | 4.82 | 5.1 | 4.81 | 261,283 |
| December 30, 2024 | 5.09 | 5 | 5 | 5.09 | 4.85 | 221,402 |
| December 27, 2024 | 5.24 | 5.16 | 5.16 | 5.4 | 5.1 | 266,114 |
| December 26, 2024 | 5.07 | 5.26 | 5.26 | 5.38 | 5.04 | 249,727 |
| December 24, 2024 | 4.83 | 5.07 | 5.07 | 5.12 | 4.82 | 247,100 |
| December 23, 2024 | 4.95 | 4.85 | 4.85 | 5.05 | 4.84 | 298,754 |
| December 20, 2024 | 5.09 | 4.97 | 4.97 | 5.35 | 4.94 | 544,200 |
| December 19, 2024 | 5.34 | 5.1 | 5.1 | 5.45 | 4.99 | 210,836 |
| December 18, 2024 | 5.6 | 5.28 | 5.28 | 5.66 | 5.27 | 255,844 |
| December 17, 2024 | 5.48 | 5.58 | 5.58 | 5.67 | 5.45 | 196,900 |
| December 16, 2024 | 5.53 | 5.46 | 5.46 | 5.8 | 5.41 | 310,130 |
| December 13, 2024 | 5.7 | 5.51 | 5.51 | 5.83 | 5.46 | 289,965 |