5.03
-0.0299(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5.09 | 5.03 | 5.03 | 5.09 | 5 | 10,895 |
| February 04, 2025 | 4.81 | 5.07 | 5.07 | 5.07 | 4.81 | 41,718 |
| February 03, 2025 | 4.71 | 4.91 | 4.91 | 4.97 | 4.71 | 72,840 |
| January 31, 2025 | 4.94 | 4.83 | 4.83 | 4.95 | 4.75 | 23,948 |
| January 30, 2025 | 5.02 | 4.8 | 4.8 | 5.22 | 4.71 | 116,598 |
| January 29, 2025 | 4.8 | 5.01 | 5.01 | 5.18 | 4.58 | 215,944 |
| January 28, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.35 | 10,900 |
| January 27, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.39 | 14,800 |
| January 24, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.43 | 3,599 |
| January 23, 2025 | 4.4 | 4.48 | 4.48 | 4.48 | 4.39 | 6,746 |
| January 22, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.4 | 7,702 |
| January 21, 2025 | 4.45 | 4.4 | 4.4 | 4.56 | 4.4 | 18,029 |
| January 17, 2025 | 4.5 | 4.44 | 4.44 | 4.5 | 4.44 | 1,015 |
| January 16, 2025 | 4.41 | 4.46 | 4.46 | 4.51 | 4.38 | 15,057 |
| January 15, 2025 | 4.53 | 4.41 | 4.41 | 4.53 | 4.37 | 15,300 |
| January 14, 2025 | 4.48 | 4.35 | 4.35 | 4.49 | 4.27 | 43,209 |
| January 13, 2025 | 4.61 | 4.41 | 4.41 | 4.61 | 4.39 | 39,557 |
| January 10, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.55 | 14,551 |
| January 08, 2025 | 4.65 | 4.65 | 4.65 | 4.72 | 4.6 | 10,782 |
| January 07, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.65 | 22,341 |
| January 06, 2025 | 4.81 | 4.68 | 4.68 | 4.85 | 4.65 | 25,703 |
| January 03, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.72 | 2,523 |
| January 02, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.76 | 8,931 |
| December 31, 2024 | 4.84 | 4.79 | 4.79 | 4.9 | 4.79 | 10,321 |
| December 30, 2024 | 4.88 | 4.77 | 4.77 | 4.89 | 4.68 | 20,300 |
| December 27, 2024 | 4.89 | 4.84 | 4.84 | 4.91 | 4.72 | 4,432 |
| December 26, 2024 | 4.75 | 4.9 | 4.9 | 4.9 | 4.73 | 10,086 |
| December 23, 2024 | 4.74 | 4.73 | 4.73 | 4.75 | 4.7 | 2,501 |
| December 20, 2024 | 4.67 | 4.79 | 4.79 | 4.79 | 4.67 | 3,297 |
| December 19, 2024 | 4.63 | 4.65 | 4.65 | 4.73 | 4.63 | 6,139 |
| December 18, 2024 | 4.75 | 4.66 | 4.66 | 4.79 | 4.66 | 16,095 |
| December 17, 2024 | 4.79 | 4.74 | 4.74 | 4.79 | 4.71 | 2,749 |
| December 16, 2024 | 4.74 | 4.74 | 4.74 | 4.77 | 4.5 | 21,162 |
| December 13, 2024 | 4.91 | 4.74 | 4.74 | 4.91 | 4.7 | 12,460 |
| December 12, 2024 | 4.83 | 4.85 | 4.85 | 5 | 4.81 | 4,475 |
| December 11, 2024 | 4.8 | 4.81 | 4.81 | 4.9 | 4.75 | 11,833 |
| December 10, 2024 | 4.86 | 4.75 | 4.75 | 4.86 | 4.7 | 40,829 |
| December 09, 2024 | 4.7 | 4.86 | 4.86 | 5.3 | 4.7 | 185,200 |
| December 06, 2024 | 4.07 | 4.01 | 4.01 | 4.07 | 4.01 | 1,488 |
| December 05, 2024 | 4.05 | 4 | 4 | 4.09 | 4 | 4,549 |
| December 04, 2024 | 4.06 | 4.09 | 4.09 | 4.1 | 4 | 3,900 |
| December 03, 2024 | 4.07 | 4.05 | 4.05 | 4.1 | 4 | 13,515 |
| December 02, 2024 | 4.07 | 4.07 | 4.07 | 4.19 | 4.06 | 16,200 |
| November 29, 2024 | 4.15 | 4.09 | 4.09 | 4.15 | 4.08 | 1,736 |
| November 27, 2024 | 4.2 | 4.17 | 4.17 | 4.22 | 4.07 | 12,700 |
| November 26, 2024 | 4.21 | 4.07 | 4.07 | 4.21 | 4.07 | 5,507 |
| November 25, 2024 | 4.2 | 4.11 | 4.11 | 4.22 | 4.07 | 7,731 |
| November 22, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 729 |
| November 21, 2024 | 4.19 | 4.2 | 4.2 | 4.2 | 4.06 | 9,013 |
| November 20, 2024 | 4.1 | 4.03 | 4.03 | 4.2 | 4.03 | 4,711 |
| November 19, 2024 | 4.15 | 4.15 | 4.15 | 4.2 | 4.01 | 12,718 |
| November 18, 2024 | 4.16 | 4.05 | 4.05 | 4.22 | 3.97 | 89,525 |
| November 15, 2024 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| November 14, 2024 | 4.18 | 4.2 | 4.2 | 4.2 | 4.16 | 2,400 |
| November 13, 2024 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 300 |
| November 12, 2024 | 4.16 | 4.25 | 4.25 | 4.25 | 4.15 | 1,006 |
| November 11, 2024 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 294 |
| November 08, 2024 | 4.2 | 4.2 | 4.2 | 4.21 | 4.2 | 4,600 |
| November 07, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 300 |
| November 06, 2024 | 4.25 | 4.21 | 4.21 | 4.25 | 4.21 | 3,109 |