4.91
+0.0588(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.74 | 4.91 | 4.91 | 4.91 | 4.74 | 737 |
| February 04, 2025 | 5.07 | 4.85 | 4.85 | 5.07 | 4.74 | 8,849 |
| February 03, 2025 | 4.84 | 5 | 5 | 5 | 4.75 | 8,500 |
| January 31, 2025 | 5.15 | 4.84 | 4.84 | 5.15 | 4.8 | 6,930 |
| January 30, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.01 | 3,936 |
| January 29, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.14 | 4,800 |
| January 28, 2025 | 5.15 | 5.01 | 5.01 | 5.15 | 5.01 | 2,376 |
| January 27, 2025 | 5.1 | 5.1 | 5.1 | 5.18 | 5.01 | 9,101 |
| January 24, 2025 | 5.03 | 5.12 | 5.12 | 5.27 | 5.03 | 3,481 |
| January 23, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.14 | 3,210 |
| January 22, 2025 | 4.97 | 5.2 | 5.2 | 5.3 | 4.91 | 22,733 |
| January 21, 2025 | 5.07 | 4.95 | 4.95 | 5.07 | 4.9 | 4,138 |
| January 17, 2025 | 5.1 | 5.01 | 5.01 | 5.15 | 5.01 | 5,714 |
| January 16, 2025 | 4.88 | 5.07 | 5.07 | 5.17 | 4.38 | 60,008 |
| January 15, 2025 | 4.9 | 5.12 | 5.12 | 5.15 | 4.9 | 4,108 |
| January 14, 2025 | 4.75 | 4.9 | 4.9 | 4.93 | 4.71 | 5,607 |
| January 13, 2025 | 5.09 | 4.85 | 4.85 | 5.09 | 4.69 | 16,730 |
| January 10, 2025 | 4.71 | 4.9 | 4.9 | 5.13 | 4.71 | 7,386 |
| January 08, 2025 | 5.81 | 4.64 | 4.64 | 5.87 | 4.64 | 33,559 |
| January 07, 2025 | 6.06 | 5.87 | 5.87 | 6.06 | 5.8 | 27,691 |
| January 06, 2025 | 6.22 | 5.99 | 5.99 | 6.35 | 5.95 | 63,400 |
| January 03, 2025 | 5.91 | 6.36 | 6.36 | 6.36 | 5.91 | 31,307 |
| January 02, 2025 | 5.92 | 6.09 | 6.09 | 6.15 | 5.85 | 9,400 |
| December 31, 2024 | 6.13 | 5.92 | 5.92 | 6.13 | 5.87 | 14,028 |
| December 30, 2024 | 6 | 6.04 | 6.04 | 6.19 | 5.94 | 31,600 |
| December 27, 2024 | 6.26 | 6.11 | 6.11 | 6.26 | 5.97 | 68,215 |
| December 26, 2024 | 6.29 | 6.15 | 6.15 | 6.29 | 5.8 | 36,375 |
| December 24, 2024 | 5.97 | 6.18 | 6.18 | 6.19 | 5.96 | 10,426 |
| December 23, 2024 | 6.15 | 6.09 | 6.09 | 6.4 | 5.96 | 46,428 |
| December 20, 2024 | 6.1 | 6.21 | 6.21 | 6.22 | 5.73 | 34,022 |
| December 19, 2024 | 5.75 | 6.22 | 6.22 | 6.23 | 5.62 | 122,933 |
| December 18, 2024 | 5.78 | 5.87 | 5.87 | 6 | 5.57 | 49,589 |
| December 17, 2024 | 5.9 | 5.9 | 5.9 | 6.1 | 5.66 | 40,998 |
| December 16, 2024 | 5.99 | 6.2 | 6.2 | 6.21 | 5.76 | 100,955 |
| December 13, 2024 | 6.3 | 6.3 | 6.3 | 6.36 | 5.64 | 100,295 |
| December 12, 2024 | 5.33 | 6.3 | 6.3 | 6.44 | 5.06 | 131,428 |
| December 11, 2024 | 6.06 | 6.09 | 6.09 | 6.37 | 5.51 | 134,110 |
| December 10, 2024 | 5.95 | 6.4 | 6.4 | 6.4 | 5.75 | 258,907 |
| December 09, 2024 | 5.51 | 6.04 | 6.04 | 6.2 | 5.4 | 296,442 |
| December 06, 2024 | 5.7 | 5.53 | 5.53 | 5.75 | 5 | 703,636 |
| December 05, 2024 | 7.08 | 8.07 | 8.07 | 8.55 | 6.36 | 39.4M |
| December 04, 2024 | 2.65 | 2.7 | 2.7 | 2.83 | 2.6 | 15,890 |
| December 03, 2024 | 2.8 | 2.65 | 2.65 | 2.8 | 2.6 | 5,099 |
| December 02, 2024 | 2.71 | 2.75 | 2.75 | 2.77 | 2.65 | 5,654 |
| November 29, 2024 | 2.79 | 2.79 | 2.79 | 2.91 | 2.59 | 14,014 |
| November 27, 2024 | 2.85 | 2.76 | 2.76 | 2.85 | 2.76 | 2,300 |
| November 26, 2024 | 2.76 | 2.76 | 2.76 | 2.85 | 2.65 | 9,227 |
| November 25, 2024 | 2.83 | 2.76 | 2.76 | 2.83 | 2.69 | 3,830 |
| November 22, 2024 | 2.68 | 2.74 | 2.74 | 2.74 | 2.65 | 3,990 |
| November 21, 2024 | 2.63 | 2.59 | 2.59 | 2.63 | 2.57 | 4,000 |
| November 20, 2024 | 2.84 | 2.66 | 2.66 | 2.84 | 2.63 | 8,700 |
| November 19, 2024 | 2.84 | 2.84 | 2.84 | 2.88 | 2.8 | 5,140 |
| November 18, 2024 | 2.92 | 2.84 | 2.84 | 2.92 | 2.81 | 6,500 |
| November 15, 2024 | 3.83 | 2.9 | 2.9 | 4.14 | 2.8 | 64,881 |
| November 14, 2024 | 4.1 | 3.86 | 3.86 | 4.3 | 3.68 | 26,480 |
| November 13, 2024 | 4.21 | 4.19 | 4.19 | 4.21 | 3.8 | 3,614 |
| November 12, 2024 | 4.37 | 4.24 | 4.24 | 4.4 | 4.06 | 10,907 |
| November 11, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3.83 | 4,242 |
| November 08, 2024 | 4.25 | 4.05 | 4.05 | 4.25 | 3.68 | 13,347 |
| November 07, 2024 | 4.33 | 4.08 | 4.08 | 4.39 | 3.83 | 10,900 |