4.50
-0.19(-4.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.6 | 4.69 | 4.69 | 4.72 | 4.41 | 13,881 |
| March 12, 2025 | 4.65 | 4.43 | 4.43 | 4.7 | 4.41 | 10,335 |
| March 11, 2025 | 4.63 | 4.52 | 4.52 | 4.7 | 4.52 | 3,722 |
| March 10, 2025 | 4.75 | 4.51 | 4.51 | 4.79 | 4.42 | 9,348 |
| March 07, 2025 | 4.69 | 4.7 | 4.7 | 4.89 | 4.55 | 17,892 |
| March 06, 2025 | 4.56 | 4.7 | 4.7 | 4.93 | 4.56 | 19,388 |
| March 05, 2025 | 4.69 | 4.51 | 4.51 | 5.04 | 4.5 | 13,208 |
| March 04, 2025 | 4.3 | 4.7 | 4.7 | 4.91 | 4.3 | 59,039 |
| March 03, 2025 | 4.63 | 4.5 | 4.5 | 4.81 | 4.49 | 5,838 |
| February 28, 2025 | 4.31 | 4.58 | 4.58 | 4.64 | 4.31 | 18,251 |
| February 27, 2025 | 4.27 | 4.35 | 4.35 | 4.52 | 4.27 | 8,700 |
| February 26, 2025 | 4.13 | 4.22 | 4.22 | 4.25 | 4 | 14,913 |
| February 25, 2025 | 4.43 | 4.21 | 4.21 | 4.6 | 4.14 | 4,110 |
| February 24, 2025 | 4.29 | 4.36 | 4.36 | 4.79 | 4.2 | 39,500 |
| February 21, 2025 | 4.47 | 4.21 | 4.21 | 4.55 | 4.21 | 18,818 |
| February 20, 2025 | 4.38 | 4.55 | 4.55 | 4.74 | 4.27 | 12,848 |
| February 19, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.66 | 3,916 |
| February 18, 2025 | 4.91 | 4.77 | 4.77 | 4.91 | 4.77 | 4,437 |
| February 14, 2025 | 4.75 | 4.91 | 4.91 | 5.04 | 4.75 | 13,000 |
| February 13, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.92 | 2,206 |
| February 12, 2025 | 4.81 | 4.95 | 4.95 | 4.99 | 4.81 | 4,433 |
| February 11, 2025 | 5.07 | 4.94 | 4.94 | 5.07 | 4.75 | 5,313 |
| February 10, 2025 | 5 | 4.99 | 4.99 | 5.2 | 4.95 | 16,143 |
| February 07, 2025 | 4.81 | 5.15 | 5.15 | 5.25 | 4.81 | 5,196 |
| February 06, 2025 | 5.17 | 5.06 | 5.06 | 5.28 | 5.06 | 14,100 |
| February 05, 2025 | 5.05 | 5.1 | 5.1 | 5.28 | 5.05 | 9,500 |
| February 04, 2025 | 5 | 5.11 | 5.11 | 5.13 | 5 | 900 |
| February 03, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 4.75 | 2,000 |
| January 31, 2025 | 5.1 | 5.14 | 5.14 | 5.19 | 5.1 | 7,500 |
| January 30, 2025 | 5 | 5.12 | 5.12 | 5.19 | 4.94 | 14,695 |
| January 29, 2025 | 5.06 | 5 | 5 | 5.14 | 5 | 4,200 |
| January 28, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.05 | 13,927 |
| January 27, 2025 | 4.97 | 5 | 5 | 5 | 4.97 | 570 |
| January 24, 2025 | 5 | 5.1 | 5.1 | 5.14 | 5 | 5,800 |
| January 23, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.05 | 11,801 |
| January 22, 2025 | 4.89 | 5.01 | 5.01 | 5.19 | 4.89 | 7,941 |
| January 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 314 |
| January 17, 2025 | 4.89 | 4.89 | 4.89 | 4.95 | 4.85 | 9,143 |
| January 16, 2025 | 4.8 | 4.89 | 4.89 | 4.9 | 4.8 | 5,800 |
| January 15, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.72 | 31,682 |
| January 14, 2025 | 4.9 | 4.76 | 4.76 | 4.9 | 4.65 | 5,606 |
| January 13, 2025 | 4.62 | 4.88 | 4.88 | 4.88 | 4.62 | 2,942 |
| January 10, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.76 | 25,489 |
| January 08, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.83 | 714 |
| January 07, 2025 | 4.86 | 4.92 | 4.92 | 5 | 4.66 | 7,591 |
| January 06, 2025 | 5 | 5.09 | 5.09 | 5.3 | 4.84 | 29,327 |
| January 03, 2025 | 4.97 | 4.8 | 4.8 | 5.04 | 4.8 | 6,628 |
| January 02, 2025 | 5.01 | 5.01 | 5.01 | 5.12 | 5.01 | 12,803 |
| December 31, 2024 | 4.98 | 4.82 | 4.82 | 5.05 | 4.76 | 8,483 |
| December 30, 2024 | 5.08 | 4.93 | 4.93 | 5.08 | 4.8 | 14,700 |
| December 27, 2024 | 5 | 5.01 | 5.01 | 5.06 | 4.7 | 9,200 |
| December 26, 2024 | 4.74 | 5.15 | 5.15 | 5.15 | 4.46 | 31,400 |
| December 24, 2024 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 300 |
| December 23, 2024 | 5 | 5 | 5 | 5.23 | 4.82 | 9,000 |
| December 20, 2024 | 5.07 | 5.21 | 5.21 | 5.22 | 5.07 | 2,919 |
| December 19, 2024 | 5.07 | 5.16 | 5.16 | 5.28 | 5.07 | 3,644 |
| December 18, 2024 | 5.12 | 5.01 | 5.01 | 5.25 | 5.01 | 4,525 |
| December 17, 2024 | 5.3 | 5 | 5 | 5.3 | 5 | 7,900 |
| December 16, 2024 | 5.1 | 5.15 | 5.15 | 5.2 | 4.92 | 25,111 |
| December 13, 2024 | 5.29 | 5.1 | 5.1 | 5.29 | 5.08 | 700 |