4.18
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 4.18 | 4.18 | 4.18 | 4.25 | 4.15 | 423,372 |
| January 14, 2025 | 4.31 | 4.18 | 4.18 | 4.36 | 4.14 | 527,318 |
| January 13, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.08 | 434,514 |
| January 10, 2025 | 4.07 | 4.24 | 4.24 | 4.25 | 4.03 | 569,362 |
| January 08, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.05 | 1.39M |
| January 07, 2025 | 4.44 | 4.28 | 4.28 | 4.5 | 4.24 | 455,620 |
| January 06, 2025 | 4.54 | 4.4 | 4.4 | 4.65 | 4.36 | 926,623 |
| January 03, 2025 | 4.22 | 4.55 | 4.55 | 4.58 | 4.2 | 930,606 |
| January 02, 2025 | 4.04 | 4.2 | 4.2 | 4.33 | 4.01 | 1.19M |
| December 31, 2024 | 4.07 | 4.03 | 4.03 | 4.15 | 4 | 850,549 |
| December 30, 2024 | 4.23 | 4.09 | 4.09 | 4.27 | 4.08 | 978,600 |
| December 27, 2024 | 4.35 | 4.32 | 4.32 | 4.38 | 4.19 | 767,313 |
| December 26, 2024 | 4.23 | 4.37 | 4.37 | 4.37 | 4.16 | 915,749 |
| December 24, 2024 | 4.22 | 4.22 | 4.22 | 4.35 | 4.19 | 376,037 |
| December 23, 2024 | 4.15 | 4.21 | 4.21 | 4.23 | 4.08 | 513,700 |
| December 20, 2024 | 4.11 | 4.22 | 4.22 | 4.27 | 4.04 | 718,746 |
| December 19, 2024 | 4.11 | 4.11 | 4.11 | 4.18 | 4.06 | 473,817 |
| December 18, 2024 | 4.26 | 4.05 | 4.05 | 4.32 | 4.01 | 904,400 |
| December 17, 2024 | 4.37 | 4.26 | 4.26 | 4.37 | 4.18 | 852,129 |
| December 16, 2024 | 4.5 | 4.42 | 4.42 | 4.5 | 4.35 | 719,800 |
| December 13, 2024 | 4.35 | 4.49 | 4.49 | 4.57 | 4.32 | 728,800 |
| December 12, 2024 | 4.4 | 4.48 | 4.48 | 4.49 | 4.33 | 703,800 |
| December 11, 2024 | 4.72 | 4.36 | 4.36 | 4.72 | 4.25 | 1.31M |
| December 10, 2024 | 5 | 4.57 | 4.57 | 5 | 4.45 | 1.27M |
| December 09, 2024 | 4.99 | 4.97 | 4.97 | 5.38 | 4.9 | 1.87M |
| December 06, 2024 | 4.8 | 4.89 | 4.89 | 4.97 | 4.62 | 1.24M |
| December 05, 2024 | 5.07 | 4.8 | 4.8 | 5.35 | 4.77 | 2.75M |
| December 04, 2024 | 4.06 | 5.07 | 5.07 | 5.29 | 4.03 | 7.72M |
| December 03, 2024 | 4.02 | 4.04 | 4.04 | 4.06 | 4 | 346,600 |
| December 02, 2024 | 4.11 | 4.08 | 4.08 | 4.18 | 4 | 711,861 |
| November 29, 2024 | 4.18 | 4.15 | 4.15 | 4.22 | 4.08 | 606,639 |
| November 27, 2024 | 4.03 | 4.26 | 4.26 | 4.32 | 3.96 | 1.48M |
| November 26, 2024 | 4.09 | 3.95 | 3.95 | 4.09 | 3.89 | 807,146 |
| November 25, 2024 | 3.95 | 3.93 | 3.93 | 4.1 | 3.93 | 712,200 |
| November 22, 2024 | 3.95 | 3.93 | 3.93 | 4 | 3.91 | 348,033 |
| November 21, 2024 | 4.01 | 3.95 | 3.95 | 4.03 | 3.92 | 536,318 |
| November 20, 2024 | 4.05 | 3.98 | 3.98 | 4.06 | 3.92 | 454,143 |
| November 19, 2024 | 3.95 | 4.05 | 4.05 | 4.17 | 3.95 | 851,904 |
| November 18, 2024 | 3.96 | 4 | 4 | 4.01 | 3.9 | 461,325 |
| November 15, 2024 | 3.9 | 4.01 | 4.01 | 4.11 | 3.8 | 1.14M |
| November 14, 2024 | 4.1 | 3.9 | 3.9 | 4.17 | 3.9 | 736,800 |
| November 13, 2024 | 3.97 | 4.12 | 4.12 | 4.16 | 3.91 | 1.25M |
| November 12, 2024 | 3.82 | 3.98 | 3.98 | 4.01 | 3.82 | 934,600 |
| November 11, 2024 | 3.74 | 3.89 | 3.89 | 3.92 | 3.74 | 1.1M |
| November 08, 2024 | 3.72 | 3.75 | 3.75 | 3.76 | 3.62 | 752,000 |
| November 07, 2024 | 3.78 | 3.73 | 3.73 | 3.79 | 3.7 | 460,636 |
| November 06, 2024 | 3.71 | 3.74 | 3.74 | 3.76 | 3.62 | 857,044 |
| November 05, 2024 | 3.71 | 3.76 | 3.76 | 3.8 | 3.68 | 593,300 |
| November 04, 2024 | 3.77 | 3.71 | 3.71 | 3.78 | 3.62 | 1.02M |
| November 01, 2024 | 3.81 | 3.76 | 3.76 | 3.85 | 3.74 | 637,404 |
| October 31, 2024 | 3.95 | 3.8 | 3.8 | 3.96 | 3.77 | 723,641 |
| October 30, 2024 | 3.96 | 3.96 | 3.96 | 4.1 | 3.95 | 1.05M |
| October 29, 2024 | 3.94 | 3.9 | 3.9 | 3.94 | 3.86 | 780,700 |
| October 28, 2024 | 3.96 | 3.94 | 3.94 | 4.03 | 3.88 | 854,800 |
| October 25, 2024 | 4.19 | 3.96 | 3.96 | 4.28 | 3.95 | 1.33M |
| October 24, 2024 | 4.02 | 4.19 | 4.19 | 4.25 | 3.97 | 1.43M |
| October 23, 2024 | 4.21 | 3.96 | 3.96 | 4.23 | 3.93 | 1.16M |
| October 22, 2024 | 3.76 | 4.23 | 4.23 | 4.45 | 3.76 | 3.37M |
| October 21, 2024 | 3.81 | 3.77 | 3.77 | 3.84 | 3.76 | 355,500 |
| October 18, 2024 | 3.73 | 3.83 | 3.83 | 3.83 | 3.73 | 529,630 |