3.31
+0.05(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.24 | 3.31 | 3.31 | 3.39 | 3.2 | 332,315 |
| February 03, 2025 | 3.25 | 3.26 | 3.26 | 3.39 | 3.16 | 136,751 |
| January 31, 2025 | 3.26 | 3.27 | 3.27 | 3.39 | 3.17 | 261,604 |
| January 30, 2025 | 3.23 | 3.24 | 3.24 | 3.35 | 3.23 | 181,628 |
| January 29, 2025 | 3.13 | 3.22 | 3.22 | 3.38 | 3.13 | 289,733 |
| January 28, 2025 | 3.11 | 3.11 | 3.11 | 3.24 | 3 | 178,827 |
| January 27, 2025 | 3 | 3.11 | 3.11 | 3.24 | 3 | 257,925 |
| January 24, 2025 | 3 | 2.98 | 2.98 | 3.05 | 2.94 | 248,000 |
| January 23, 2025 | 3.07 | 3 | 3 | 3.24 | 2.97 | 566,041 |
| January 22, 2025 | 2.88 | 3.07 | 3.07 | 3.16 | 2.87 | 467,900 |
| January 21, 2025 | 3.15 | 2.85 | 2.85 | 3.23 | 2.84 | 382,917 |
| January 17, 2025 | 3.09 | 3.09 | 3.09 | 3.14 | 3.02 | 379,888 |
| January 16, 2025 | 3.3 | 3.07 | 3.07 | 3.3 | 3.07 | 217,752 |
| January 15, 2025 | 3.16 | 3.28 | 3.28 | 3.34 | 3.16 | 136,200 |
| January 14, 2025 | 3.35 | 3.15 | 3.15 | 3.35 | 3.12 | 179,727 |
| January 13, 2025 | 3.37 | 3.32 | 3.32 | 3.48 | 3.26 | 166,924 |
| January 10, 2025 | 3.52 | 3.38 | 3.38 | 3.53 | 3.37 | 239,252 |
| January 08, 2025 | 3.67 | 3.55 | 3.55 | 3.82 | 3.54 | 177,366 |
| January 07, 2025 | 3.6 | 3.73 | 3.73 | 3.86 | 3.6 | 691,855 |
| January 06, 2025 | 3.81 | 3.55 | 3.55 | 3.83 | 3.5 | 1.27M |
| January 03, 2025 | 3.7 | 3.7 | 3.7 | 3.77 | 3.64 | 178,762 |
| January 02, 2025 | 3.55 | 3.69 | 3.69 | 3.76 | 3.55 | 160,708 |
| December 31, 2024 | 3.61 | 3.52 | 3.52 | 3.61 | 3.42 | 271,040 |
| December 30, 2024 | 3.61 | 3.61 | 3.61 | 3.68 | 3.52 | 109,800 |
| December 27, 2024 | 3.79 | 3.64 | 3.64 | 3.79 | 3.61 | 101,600 |
| December 26, 2024 | 3.8 | 3.8 | 3.8 | 3.83 | 3.73 | 85,412 |
| December 24, 2024 | 3.75 | 3.79 | 3.79 | 3.83 | 3.71 | 71,900 |
| December 23, 2024 | 3.72 | 3.78 | 3.78 | 3.84 | 3.66 | 192,314 |
| December 20, 2024 | 3.8 | 3.69 | 3.69 | 3.96 | 3.6 | 476,073 |
| December 19, 2024 | 4.01 | 3.82 | 3.82 | 4.19 | 3.8 | 264,943 |
| December 18, 2024 | 4.17 | 4 | 4 | 4.21 | 3.86 | 102,942 |
| December 17, 2024 | 4.09 | 4.16 | 4.16 | 4.18 | 4.02 | 97,800 |
| December 16, 2024 | 4.09 | 4.13 | 4.13 | 4.17 | 4.08 | 224,282 |
| December 13, 2024 | 4.14 | 4.1 | 4.1 | 4.2 | 4.07 | 88,508 |
| December 12, 2024 | 4.19 | 4.14 | 4.14 | 4.31 | 4.12 | 161,500 |
| December 11, 2024 | 4.42 | 4.24 | 4.24 | 4.42 | 4.24 | 130,991 |
| December 10, 2024 | 4.54 | 4.38 | 4.38 | 4.66 | 4.29 | 115,525 |
| December 09, 2024 | 4.59 | 4.56 | 4.56 | 4.65 | 4.53 | 72,191 |
| December 06, 2024 | 4.52 | 4.52 | 4.52 | 4.6 | 4.4 | 75,229 |
| December 05, 2024 | 4.48 | 4.49 | 4.49 | 4.53 | 4.36 | 137,217 |
| December 04, 2024 | 4.56 | 4.53 | 4.53 | 4.63 | 4.47 | 163,400 |
| December 03, 2024 | 4.4 | 4.56 | 4.56 | 4.6 | 4.34 | 163,631 |
| December 02, 2024 | 4.46 | 4.38 | 4.38 | 4.5 | 4.34 | 108,300 |
| November 29, 2024 | 4.51 | 4.41 | 4.41 | 4.51 | 4.37 | 44,848 |
| November 27, 2024 | 4.5 | 4.49 | 4.49 | 4.57 | 4.42 | 98,830 |
| November 26, 2024 | 4.5 | 4.48 | 4.48 | 4.6 | 4.45 | 94,700 |
| November 25, 2024 | 4.32 | 4.51 | 4.51 | 4.54 | 4.31 | 125,609 |
| November 22, 2024 | 4.3 | 4.29 | 4.29 | 4.34 | 4.21 | 94,317 |
| November 21, 2024 | 4.25 | 4.33 | 4.33 | 4.37 | 4.19 | 101,404 |
| November 20, 2024 | 4.37 | 4.31 | 4.31 | 4.38 | 4.25 | 74,966 |
| November 19, 2024 | 4.23 | 4.34 | 4.34 | 4.46 | 4.23 | 152,224 |
| November 18, 2024 | 4.2 | 4.16 | 4.16 | 4.24 | 4.12 | 124,000 |
| November 15, 2024 | 4.44 | 4.25 | 4.25 | 4.44 | 4.13 | 196,823 |
| November 14, 2024 | 4.66 | 4.47 | 4.47 | 4.75 | 4.45 | 86,394 |
| November 13, 2024 | 4.71 | 4.53 | 4.53 | 4.71 | 4.52 | 153,865 |
| November 12, 2024 | 4.55 | 4.65 | 4.65 | 4.71 | 4.5 | 159,533 |
| November 11, 2024 | 4.66 | 4.47 | 4.47 | 4.67 | 4.45 | 149,900 |
| November 08, 2024 | 4.73 | 4.63 | 4.63 | 4.8 | 4.32 | 295,800 |
| November 07, 2024 | 5.1 | 5 | 5 | 5.15 | 4.89 | 115,947 |
| November 06, 2024 | 5.06 | 5.12 | 5.12 | 5.31 | 4.98 | 235,875 |