4.63
+0.16(+3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.47 | 4.63 | 4.63 | 4.66 | 4.38 | 721,036 |
| February 03, 2025 | 4.28 | 4.47 | 4.47 | 4.61 | 4.25 | 1.66M |
| January 31, 2025 | 4.58 | 4.47 | 4.47 | 4.68 | 4.44 | 926,579 |
| January 30, 2025 | 4.42 | 4.54 | 4.54 | 4.65 | 4.42 | 1.15M |
| January 29, 2025 | 4.55 | 4.48 | 4.48 | 4.68 | 4.41 | 1.27M |
| January 28, 2025 | 4.7 | 4.62 | 4.62 | 4.78 | 4.25 | 2.65M |
| January 27, 2025 | 4.8 | 4.72 | 4.72 | 5.05 | 4.68 | 3.71M |
| January 24, 2025 | 4.75 | 4.85 | 4.85 | 5 | 4.61 | 1.74M |
| January 23, 2025 | 4.82 | 4.89 | 4.89 | 4.96 | 4.62 | 2.4M |
| January 22, 2025 | 4.65 | 4.92 | 4.92 | 5.05 | 4.63 | 2.38M |
| January 21, 2025 | 4.5 | 4.66 | 4.66 | 4.67 | 4.35 | 2.44M |
| January 17, 2025 | 4.28 | 4.46 | 4.46 | 4.59 | 4.11 | 3.39M |
| January 16, 2025 | 3.83 | 4.32 | 4.32 | 4.42 | 3.5 | 4.98M |
| January 15, 2025 | 4.48 | 3.81 | 3.81 | 4.54 | 3.77 | 4.54M |
| January 14, 2025 | 4.77 | 4.35 | 4.35 | 4.85 | 4.24 | 1.99M |
| January 13, 2025 | 4.39 | 4.78 | 4.78 | 5.02 | 4.31 | 3.63M |
| January 10, 2025 | 4.66 | 4.45 | 4.45 | 5.99 | 4 | 11.85M |
| January 08, 2025 | 4.57 | 4.83 | 4.83 | 4.88 | 4.52 | 2.06M |
| January 07, 2025 | 4.55 | 4.62 | 4.62 | 4.81 | 4.5 | 1.52M |
| January 06, 2025 | 4.44 | 4.57 | 4.57 | 4.66 | 4.4 | 1.95M |
| January 03, 2025 | 4.32 | 4.42 | 4.42 | 4.42 | 4.25 | 1.09M |
| January 02, 2025 | 4.15 | 4.3 | 4.3 | 4.39 | 4.12 | 1.43M |
| December 31, 2024 | 4.24 | 4.12 | 4.12 | 4.26 | 4.01 | 1.42M |
| December 30, 2024 | 4.3 | 4.18 | 4.18 | 4.3 | 4.16 | 1.54M |
| December 27, 2024 | 4.38 | 4.36 | 4.36 | 4.47 | 4.18 | 1.75M |
| December 26, 2024 | 4.15 | 4.45 | 4.45 | 4.46 | 4.13 | 1.15M |
| December 24, 2024 | 4.31 | 4.23 | 4.23 | 4.34 | 4.17 | 847,700 |
| December 23, 2024 | 4.15 | 4.34 | 4.34 | 4.37 | 4.12 | 1.99M |
| December 20, 2024 | 4.2 | 4.16 | 4.16 | 4.32 | 4.15 | 6.34M |
| December 19, 2024 | 4.2 | 4.26 | 4.26 | 4.32 | 4.12 | 1.97M |
| December 18, 2024 | 4.49 | 4.2 | 4.2 | 4.52 | 4.11 | 2.24M |
| December 17, 2024 | 4.77 | 4.55 | 4.55 | 4.83 | 4.53 | 581,488 |
| December 16, 2024 | 4.7 | 4.84 | 4.84 | 5.03 | 4.56 | 1.97M |
| December 13, 2024 | 4.8 | 4.71 | 4.71 | 4.85 | 4.57 | 1.76M |
| December 12, 2024 | 4.98 | 4.78 | 4.78 | 5.17 | 4.68 | 2.95M |
| December 11, 2024 | 4.9 | 4.98 | 4.98 | 5.05 | 4.5 | 9.06M |
| December 10, 2024 | 4.71 | 4.43 | 4.43 | 4.77 | 4.41 | 4.01M |
| December 09, 2024 | 4.67 | 4.7 | 4.7 | 4.8 | 4.63 | 1.36M |
| December 06, 2024 | 4.31 | 4.61 | 4.61 | 4.66 | 4.28 | 2.82M |
| December 05, 2024 | 4.41 | 4.28 | 4.28 | 4.44 | 4.25 | 2.62M |
| December 04, 2024 | 4.41 | 4.39 | 4.39 | 4.59 | 4.36 | 3.04M |
| December 03, 2024 | 4.6 | 4.39 | 4.39 | 4.67 | 4.37 | 1.87M |
| December 02, 2024 | 4.76 | 4.67 | 4.67 | 4.81 | 4.61 | 3.41M |
| November 29, 2024 | 4.8 | 4.7 | 4.7 | 4.93 | 4.67 | 2.25M |
| November 27, 2024 | 4.75 | 4.8 | 4.8 | 4.88 | 4.68 | 1.12M |
| November 26, 2024 | 4.88 | 4.76 | 4.76 | 4.97 | 4.6 | 1.21M |
| November 25, 2024 | 4.77 | 4.87 | 4.87 | 5.03 | 4.77 | 1.62M |
| November 22, 2024 | 4.62 | 4.75 | 4.75 | 4.9 | 4.62 | 3.08M |
| November 21, 2024 | 4.66 | 4.64 | 4.64 | 4.76 | 4.48 | 1.77M |
| November 20, 2024 | 4.7 | 4.66 | 4.66 | 4.8 | 4.5 | 2.92M |
| November 19, 2024 | 4.85 | 4.8 | 4.8 | 4.91 | 4.7 | 1.4M |
| November 18, 2024 | 5.13 | 4.89 | 4.89 | 5.19 | 4.88 | 1.17M |
| November 15, 2024 | 5.63 | 5.11 | 5.11 | 5.63 | 5.03 | 1.93M |
| November 14, 2024 | 5.85 | 5.6 | 5.6 | 5.86 | 5.59 | 901,400 |
| November 13, 2024 | 6 | 5.81 | 5.81 | 6.1 | 5.81 | 1.39M |
| November 12, 2024 | 6.07 | 5.94 | 5.94 | 6.18 | 5.91 | 1.14M |
| November 11, 2024 | 6.32 | 6.16 | 6.16 | 6.39 | 6.1 | 1.13M |
| November 08, 2024 | 6.15 | 6.2 | 6.2 | 6.31 | 6.06 | 1.23M |
| November 07, 2024 | 6.33 | 6.14 | 6.14 | 6.48 | 5.96 | 1.84M |
| November 06, 2024 | 6.3 | 6.25 | 6.25 | 6.5 | 6 | 2.12M |