4.03
-0.18(-4.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 4.16 | 4.08 | 4.08 | 4.27 | 4.05 | 10,026 |
| January 14, 2025 | 4.18 | 4.21 | 4.21 | 4.57 | 4.01 | 10,300 |
| January 13, 2025 | 4.28 | 4.27 | 4.27 | 4.6 | 4.2 | 13,745 |
| January 10, 2025 | 4.62 | 4.37 | 4.37 | 4.98 | 4.3 | 27,400 |
| January 08, 2025 | 4.89 | 4.71 | 4.71 | 4.95 | 4.43 | 30,942 |
| January 07, 2025 | 5.28 | 4.99 | 4.99 | 5.28 | 4.85 | 21,400 |
| January 06, 2025 | 4.99 | 5.15 | 5.15 | 5.84 | 4.72 | 200,757 |
| January 03, 2025 | 4.85 | 4.93 | 4.93 | 4.99 | 4.68 | 26,472 |
| January 02, 2025 | 5.07 | 4.88 | 4.88 | 5.2 | 4.77 | 57,347 |
| December 31, 2024 | 5.33 | 5.17 | 5.17 | 5.86 | 5.03 | 35,129 |
| December 30, 2024 | 5.15 | 5.14 | 5.14 | 5.53 | 5.09 | 28,643 |
| December 27, 2024 | 5.51 | 5.26 | 5.26 | 5.98 | 5.22 | 110,071 |
| December 26, 2024 | 4.83 | 5.2 | 5.2 | 5.31 | 4.83 | 40,855 |
| December 24, 2024 | 5.43 | 5.19 | 5.19 | 5.43 | 4.63 | 99,500 |
| December 23, 2024 | 6 | 5.39 | 5.39 | 6.15 | 5.26 | 175,731 |
| December 20, 2024 | 5.4 | 5.96 | 5.96 | 6.34 | 5.4 | 60,489 |
| December 19, 2024 | 7.53 | 5.85 | 5.85 | 7.59 | 5.35 | 193,548 |
| December 18, 2024 | 8.89 | 7.9 | 7.9 | 9.83 | 7.3 | 1.12M |
| December 17, 2024 | 9.04 | 9.04 | 9.04 | 12.89 | 6.02 | 36.62M |
| December 16, 2024 | 3.15 | 3.25 | 3.25 | 3.25 | 3.15 | 2,914 |
| December 13, 2024 | 3.47 | 3 | 3 | 3.55 | 2.95 | 35,345 |
| December 12, 2024 | 3.94 | 3.82 | 3.82 | 4.13 | 3.76 | 7,400 |
| December 11, 2024 | 3.78 | 3.81 | 3.81 | 4.06 | 3.66 | 65,100 |
| December 10, 2024 | 3.97 | 3.87 | 3.87 | 4.09 | 3.46 | 74,117 |
| December 09, 2024 | 4.13 | 4.16 | 4.16 | 4.16 | 3.99 | 13,300 |
| December 06, 2024 | 4.08 | 4.13 | 4.13 | 4.2 | 3.95 | 11,523 |
| December 05, 2024 | 4.1 | 4.03 | 4.03 | 4.1 | 3.99 | 9,100 |
| December 04, 2024 | 4.13 | 4.11 | 4.11 | 4.24 | 4.11 | 10,866 |
| December 03, 2024 | 4.1 | 3.98 | 3.98 | 4.15 | 3.92 | 10,032 |
| December 02, 2024 | 4.15 | 4.04 | 4.04 | 4.45 | 3.96 | 19,700 |
| November 29, 2024 | 4.2 | 4.18 | 4.18 | 4.53 | 4.09 | 15,100 |
| November 27, 2024 | 4.8 | 4.21 | 4.21 | 4.99 | 4.2 | 18,700 |
| November 26, 2024 | 4.73 | 4.87 | 4.87 | 4.94 | 4.59 | 21,500 |
| November 25, 2024 | 4.39 | 4.72 | 4.72 | 5 | 4.37 | 21,700 |
| November 22, 2024 | 4.45 | 4.62 | 4.62 | 5 | 4.29 | 47,634 |
| November 21, 2024 | 4.68 | 4.52 | 4.52 | 4.7 | 4.19 | 51,649 |
| November 20, 2024 | 4.09 | 4.57 | 4.57 | 4.78 | 3.81 | 81,500 |
| November 19, 2024 | 4.23 | 4.15 | 4.15 | 4.23 | 3.87 | 9,300 |
| November 18, 2024 | 3.8 | 4.04 | 4.04 | 4.18 | 3.8 | 29,800 |
| November 15, 2024 | 4.14 | 4.09 | 4.09 | 4.41 | 3.97 | 23,699 |
| November 14, 2024 | 4.19 | 3.87 | 3.87 | 4.22 | 3.81 | 24,728 |
| November 13, 2024 | 4.23 | 4.22 | 4.22 | 4.49 | 4.05 | 26,900 |
| November 12, 2024 | 4.09 | 4.2 | 4.2 | 4.48 | 4.09 | 13,900 |
| November 11, 2024 | 4.66 | 4.18 | 4.18 | 5.07 | 4.05 | 27,200 |
| November 08, 2024 | 4.89 | 4.59 | 4.59 | 5.15 | 4.59 | 37,035 |
| November 07, 2024 | 4.92 | 4.97 | 4.97 | 5.3 | 4.77 | 46,700 |
| November 06, 2024 | 4.95 | 4.92 | 4.92 | 5.38 | 4.77 | 44,152 |
| November 05, 2024 | 4.92 | 4.89 | 4.89 | 5.11 | 4.65 | 72,759 |
| November 04, 2024 | 5.55 | 5.01 | 5.01 | 5.7 | 5 | 29,932 |
| November 01, 2024 | 5.78 | 5.58 | 5.58 | 5.8 | 5.4 | 36,600 |
| October 31, 2024 | 5.55 | 5.68 | 5.68 | 5.85 | 5.53 | 40,136 |
| October 30, 2024 | 5.81 | 5.55 | 5.55 | 6.19 | 5.55 | 41,607 |
| October 29, 2024 | 5.76 | 5.95 | 5.95 | 6.13 | 5.6 | 76,406 |
| October 28, 2024 | 6.46 | 5.8 | 5.8 | 6.56 | 5.8 | 48,732 |
| October 25, 2024 | 6.22 | 6.36 | 6.36 | 7.11 | 6.1 | 101,500 |
| October 24, 2024 | 5.65 | 6.18 | 6.18 | 6.99 | 5.42 | 262,200 |
| October 23, 2024 | 5.95 | 5.64 | 5.64 | 5.95 | 5.41 | 36,933 |
| October 22, 2024 | 5.73 | 5.77 | 5.77 | 5.9 | 5.73 | 11,013 |
| October 21, 2024 | 6.06 | 5.83 | 5.83 | 6.06 | 5.77 | 25,904 |
| October 18, 2024 | 6.74 | 6.13 | 6.13 | 6.74 | 5.9 | 115,806 |