3.76
+0.03(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 3.79 | 3.76 | 3.76 | 3.79 | 3.63 | 199,595 |
| January 02, 2025 | 3.94 | 3.73 | 3.73 | 3.98 | 3.66 | 273,300 |
| December 31, 2024 | 3.96 | 3.93 | 3.93 | 4.01 | 3.83 | 382,003 |
| December 30, 2024 | 3.94 | 3.91 | 3.91 | 4.09 | 3.77 | 543,352 |
| December 27, 2024 | 3.68 | 3.6 | 3.6 | 3.68 | 3.45 | 363,789 |
| December 26, 2024 | 3.62 | 3.71 | 3.71 | 3.73 | 3.52 | 206,090 |
| December 24, 2024 | 3.27 | 3.6 | 3.6 | 3.62 | 3.27 | 381,000 |
| December 23, 2024 | 3.43 | 3.28 | 3.28 | 3.53 | 3.27 | 385,575 |
| December 20, 2024 | 3.44 | 3.44 | 3.44 | 3.51 | 3.39 | 540,810 |
| December 19, 2024 | 3.38 | 3.48 | 3.48 | 3.65 | 3.38 | 673,414 |
| December 18, 2024 | 3.9 | 3.37 | 3.37 | 3.9 | 3.35 | 482,600 |
| December 17, 2024 | 3.94 | 3.88 | 3.88 | 3.98 | 3.8 | 626,216 |
| December 16, 2024 | 4.18 | 3.98 | 3.98 | 4.19 | 3.95 | 548,800 |
| December 13, 2024 | 4.4 | 4.25 | 4.25 | 4.4 | 3.97 | 478,500 |
| December 12, 2024 | 4.69 | 4.43 | 4.43 | 4.73 | 4.41 | 458,113 |
| December 11, 2024 | 4.96 | 4.74 | 4.74 | 4.99 | 4.6 | 1.39M |
| December 10, 2024 | 5.54 | 5.38 | 5.38 | 5.68 | 5.37 | 495,635 |
| December 09, 2024 | 5.63 | 5.5 | 5.5 | 5.77 | 5.5 | 201,852 |
| December 06, 2024 | 5.46 | 5.65 | 5.65 | 5.79 | 5.46 | 303,795 |
| December 05, 2024 | 5.6 | 5.4 | 5.4 | 5.62 | 5.4 | 301,533 |
| December 04, 2024 | 5.65 | 5.65 | 5.65 | 5.74 | 5.63 | 227,900 |
| December 03, 2024 | 5.96 | 5.65 | 5.65 | 5.96 | 5.59 | 185,647 |
| December 02, 2024 | 5.82 | 5.94 | 5.94 | 5.99 | 5.75 | 264,925 |
| November 29, 2024 | 5.83 | 5.85 | 5.85 | 5.95 | 5.75 | 167,811 |
| November 27, 2024 | 5.59 | 5.77 | 5.77 | 5.84 | 5.59 | 314,241 |
| November 26, 2024 | 5.54 | 5.58 | 5.58 | 5.68 | 5.46 | 419,245 |
| November 25, 2024 | 5.23 | 5.58 | 5.58 | 5.65 | 5.23 | 277,000 |
| November 22, 2024 | 5.32 | 5.22 | 5.22 | 5.38 | 5.18 | 233,910 |
| November 21, 2024 | 5.16 | 5.27 | 5.27 | 5.28 | 5.07 | 152,400 |
| November 20, 2024 | 5.05 | 5.07 | 5.07 | 5.08 | 4.96 | 99,500 |
| November 19, 2024 | 5.11 | 5.06 | 5.06 | 5.13 | 5.03 | 147,445 |
| November 18, 2024 | 5.19 | 5.16 | 5.16 | 5.21 | 5.11 | 116,900 |
| November 15, 2024 | 5.27 | 5.17 | 5.17 | 5.3 | 5.14 | 177,811 |
| November 14, 2024 | 5.29 | 5.25 | 5.25 | 5.34 | 5.21 | 94,610 |
| November 13, 2024 | 5.39 | 5.28 | 5.28 | 5.44 | 5.28 | 126,567 |
| November 12, 2024 | 5.43 | 5.36 | 5.36 | 5.49 | 5.35 | 181,805 |
| November 11, 2024 | 5.45 | 5.42 | 5.42 | 5.46 | 5.33 | 401,376 |
| November 08, 2024 | 5.43 | 5.4 | 5.4 | 5.58 | 5.36 | 255,344 |
| November 07, 2024 | 5.3 | 5.42 | 5.42 | 5.51 | 5.3 | 194,810 |
| November 06, 2024 | 5.45 | 5.27 | 5.27 | 5.59 | 5.25 | 233,584 |
| November 05, 2024 | 5.04 | 5.14 | 5.14 | 5.14 | 5.04 | 137,956 |
| November 04, 2024 | 5.07 | 5.07 | 5.07 | 5.14 | 5.03 | 120,725 |
| November 01, 2024 | 5.03 | 5.04 | 5.04 | 5.1 | 5 | 131,223 |
| October 31, 2024 | 5.2 | 5.01 | 5.01 | 5.29 | 5 | 180,400 |
| October 30, 2024 | 5.22 | 5.21 | 5.21 | 5.39 | 5.17 | 209,013 |
| October 29, 2024 | 5.28 | 5.23 | 5.23 | 5.31 | 5.19 | 162,900 |
| October 28, 2024 | 5.23 | 5.33 | 5.33 | 5.43 | 5.18 | 186,612 |
| October 25, 2024 | 5.24 | 5.19 | 5.19 | 5.31 | 5.16 | 124,511 |
| October 24, 2024 | 5.26 | 5.19 | 5.19 | 5.3 | 5.16 | 131,113 |
| October 23, 2024 | 5.11 | 5.22 | 5.22 | 5.22 | 5.1 | 160,700 |
| October 22, 2024 | 5.15 | 5.16 | 5.16 | 5.19 | 5.08 | 146,174 |
| October 21, 2024 | 5.34 | 5.18 | 5.18 | 5.34 | 5.18 | 162,400 |
| October 18, 2024 | 5.43 | 5.34 | 5.34 | 5.43 | 5.28 | 328,602 |
| October 17, 2024 | 5.51 | 5.41 | 5.41 | 5.51 | 5.31 | 185,100 |
| October 16, 2024 | 5.62 | 5.53 | 5.53 | 5.65 | 5.52 | 205,100 |
| October 15, 2024 | 5.53 | 5.57 | 5.57 | 5.67 | 5.52 | 436,200 |
| October 14, 2024 | 5.25 | 5.58 | 5.58 | 5.68 | 5.21 | 340,627 |
| October 11, 2024 | 5.16 | 5.23 | 5.23 | 5.26 | 5.15 | 155,303 |
| October 10, 2024 | 5.03 | 5.14 | 5.14 | 5.15 | 4.96 | 1.15M |
| October 09, 2024 | 5.08 | 5.09 | 5.09 | 5.16 | 5.05 | 144,800 |