4.26
+0.15(+3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 4.3 | 4.11 | 4.11 | 4.5 | 4.1 | 7,434 |
| March 12, 2025 | 4.67 | 4.37 | 4.37 | 4.87 | 4.3 | 19,300 |
| March 11, 2025 | 4.64 | 4.64 | 4.64 | 4.75 | 4.64 | 10,100 |
| March 10, 2025 | 4.8 | 4.78 | 4.78 | 4.95 | 4.78 | 8,837 |
| March 07, 2025 | 4.8 | 4.8 | 4.8 | 4.94 | 4.8 | 6,100 |
| March 06, 2025 | 4.7 | 4.7 | 4.7 | 4.83 | 4.7 | 3,563 |
| March 05, 2025 | 4.75 | 4.69 | 4.69 | 4.76 | 4.66 | 7,471 |
| March 04, 2025 | 4.87 | 4.76 | 4.76 | 4.89 | 4.66 | 6,300 |
| March 03, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 720 |
| February 28, 2025 | 4.75 | 4.98 | 4.98 | 4.98 | 4.75 | 18,700 |
| February 27, 2025 | 4.64 | 4.74 | 4.74 | 4.75 | 4.64 | 3,300 |
| February 26, 2025 | 4.77 | 4.64 | 4.64 | 4.86 | 4.64 | 5,200 |
| February 25, 2025 | 4.78 | 4.66 | 4.66 | 4.89 | 4.65 | 4,600 |
| February 24, 2025 | 4.8 | 4.68 | 4.68 | 4.8 | 4.68 | 2,420 |
| February 21, 2025 | 5 | 4.73 | 4.73 | 5 | 4.73 | 6,511 |
| February 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1,000 |
| February 19, 2025 | 5.02 | 4.8 | 4.8 | 5.07 | 4.8 | 11,500 |
| February 18, 2025 | 5.17 | 4.85 | 4.85 | 5.35 | 4.85 | 12,000 |
| February 14, 2025 | 4.6 | 5.09 | 5.09 | 5.64 | 4.6 | 63,400 |
| February 13, 2025 | 4.6 | 4.66 | 4.66 | 4.68 | 4.6 | 2,600 |
| February 12, 2025 | 4.6 | 4.6 | 4.6 | 4.64 | 4.6 | 7,200 |
| February 11, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.5 | 2,900 |
| February 10, 2025 | 4.6 | 4.6 | 4.6 | 4.75 | 4.6 | 3,900 |
| February 07, 2025 | 4.68 | 4.51 | 4.51 | 4.68 | 4.51 | 3,800 |
| February 06, 2025 | 4.6 | 4.6 | 4.6 | 4.68 | 4.55 | 7,805 |
| February 05, 2025 | 4.76 | 4.6 | 4.6 | 4.76 | 4.6 | 2,613 |
| February 04, 2025 | 5 | 4.62 | 4.62 | 5 | 4.62 | 16,500 |
| February 03, 2025 | 4.76 | 4.91 | 4.91 | 4.94 | 4.76 | 23,442 |
| January 31, 2025 | 4.85 | 4.7 | 4.7 | 4.91 | 4.7 | 2,300 |
| January 30, 2025 | 4.64 | 4.6 | 4.6 | 4.92 | 4.6 | 7,400 |
| January 29, 2025 | 4.81 | 4.63 | 4.63 | 4.81 | 4.63 | 8,628 |
| January 28, 2025 | 4.72 | 4.77 | 4.77 | 4.87 | 4.7 | 11,631 |
| January 27, 2025 | 4.82 | 4.7 | 4.7 | 4.88 | 4.7 | 5,800 |
| January 24, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.7 | 6,400 |
| January 23, 2025 | 4.76 | 4.7 | 4.7 | 4.96 | 4.7 | 10,611 |
| January 22, 2025 | 4.86 | 4.76 | 4.76 | 4.99 | 4.75 | 13,200 |
| January 21, 2025 | 4.86 | 4.92 | 4.92 | 5.19 | 4.7 | 40,606 |
| January 17, 2025 | 4.93 | 4.81 | 4.81 | 5.32 | 4.75 | 41,500 |
| January 16, 2025 | 5.22 | 4.75 | 4.75 | 5.33 | 4.7 | 16,700 |
| January 15, 2025 | 5.4 | 4.81 | 4.81 | 5.4 | 4.73 | 48,300 |
| January 14, 2025 | 4.6 | 4.9 | 4.9 | 5.24 | 4.6 | 51,421 |
| January 13, 2025 | 4.77 | 4.71 | 4.71 | 4.8 | 4.7 | 6,400 |
| January 10, 2025 | 4.82 | 4.76 | 4.76 | 4.9 | 4.68 | 10,800 |
| January 08, 2025 | 4.84 | 4.62 | 4.62 | 5.1 | 4.62 | 12,000 |
| January 07, 2025 | 4.66 | 4.79 | 4.79 | 4.86 | 4.6 | 16,843 |
| January 06, 2025 | 5.03 | 4.72 | 4.72 | 5.35 | 4.72 | 24,500 |
| January 03, 2025 | 5.13 | 5.18 | 5.18 | 5.22 | 5.01 | 15,714 |
| January 02, 2025 | 4.81 | 5.1 | 5.1 | 5.17 | 4.81 | 19,500 |
| December 31, 2024 | 5 | 5.01 | 5.01 | 5.11 | 4.78 | 14,734 |
| December 30, 2024 | 5.55 | 5.01 | 5.01 | 5.55 | 5.01 | 7,700 |
| December 27, 2024 | 5.79 | 5.64 | 5.64 | 6.36 | 5.18 | 65,127 |
| December 26, 2024 | 5.28 | 5.28 | 5.28 | 5.99 | 4.8 | 31,909 |
| December 24, 2024 | 5.73 | 5.23 | 5.23 | 5.83 | 5.2 | 11,918 |
| December 23, 2024 | 6.05 | 5.4 | 5.4 | 6.28 | 5.32 | 25,100 |
| December 20, 2024 | 5.6 | 6 | 6 | 6 | 5.6 | 22,821 |
| December 19, 2024 | 6.34 | 5.53 | 5.53 | 6.89 | 5.34 | 44,497 |
| December 18, 2024 | 4.51 | 6.13 | 6.13 | 6.49 | 4.51 | 149,935 |
| December 17, 2024 | 4.32 | 4.79 | 4.79 | 5 | 4.32 | 42,736 |
| December 16, 2024 | 4.51 | 4.15 | 4.15 | 4.65 | 4.15 | 27,000 |
| December 13, 2024 | 4.79 | 4.51 | 4.51 | 4.95 | 4.3 | 13,902 |