1.19
-0.19(-13.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 1.75 | 1.38 | 1.38 | 1.79 | 1.29 | 23.03M |
| March 06, 2025 | 2.11 | 1.6 | 1.6 | 2.26 | 1.06 | 49.97M |
| March 05, 2025 | 5.52 | 7 | 7 | 8.31 | 5.52 | 5.61M |
| March 04, 2025 | 6.4 | 5.75 | 5.75 | 7.5 | 5.57 | 5.9M |
| March 03, 2025 | 7.21 | 7.6 | 7.6 | 8.5 | 4.94 | 90.52M |
| February 28, 2025 | 2.63 | 3.35 | 3.35 | 5.5 | 2.59 | 11.8M |
| February 27, 2025 | 3.31 | 2.63 | 2.63 | 3.46 | 2.43 | 509,628 |
| February 26, 2025 | 3.2 | 3.3 | 3.3 | 3.53 | 3.03 | 263,721 |
| February 25, 2025 | 4.37 | 3.23 | 3.23 | 4.71 | 3.06 | 402,475 |
| February 24, 2025 | 4.94 | 4.66 | 4.66 | 4.96 | 4.63 | 123,029 |
| February 21, 2025 | 5.06 | 5.11 | 5.11 | 5.39 | 4.65 | 219,629 |
| February 20, 2025 | 4.87 | 5.27 | 5.27 | 5.75 | 4.65 | 542,017 |
| February 19, 2025 | 4.6 | 4.51 | 4.51 | 4.69 | 4.37 | 92,200 |
| February 18, 2025 | 4.5 | 4.52 | 4.52 | 4.58 | 4.26 | 131,329 |
| February 14, 2025 | 4.76 | 4.5 | 4.5 | 4.76 | 4.28 | 113,263 |
| February 13, 2025 | 4.32 | 4.73 | 4.73 | 4.88 | 4.26 | 196,426 |
| February 12, 2025 | 4.21 | 4.68 | 4.68 | 5.34 | 3.86 | 707,346 |
| February 11, 2025 | 4.77 | 4.19 | 4.19 | 5.04 | 4.09 | 2.04M |
| February 10, 2025 | 5.07 | 4.67 | 4.67 | 5.19 | 4.51 | 270,629 |
| February 07, 2025 | 6.16 | 5.36 | 5.36 | 6.4 | 4.68 | 418,019 |
| February 06, 2025 | 6.55 | 6.27 | 6.27 | 6.98 | 6.24 | 326,214 |
| February 05, 2025 | 6.8 | 6.51 | 6.51 | 7.64 | 6.1 | 652,692 |
| February 04, 2025 | 7.94 | 6.82 | 6.82 | 8.77 | 6.75 | 6.9M |
| February 03, 2025 | 7 | 6.65 | 6.65 | 7.84 | 6.55 | 280,631 |
| January 31, 2025 | 7.81 | 7.1 | 7.1 | 8.44 | 6.27 | 706,329 |
| January 30, 2025 | 8.25 | 8.4 | 8.4 | 20.84 | 7.5 | 3.32M |
| January 29, 2025 | 3,591.14 | 3,086.13 | 3,086.13 | 3,591.14 | 3,086.13 | 150,851 |
| January 28, 2025 | 11.42 | 10.62 | 10.62 | 11.52 | 9.41 | 207,971 |
| January 27, 2025 | 14.74 | 12.8 | 12.8 | 14.74 | 12.73 | 351,237 |
| January 24, 2025 | 23.52 | 18.39 | 18.39 | 25.66 | 17.89 | 2.44M |
| January 23, 2025 | 13.4 | 14.47 | 14.47 | 15.21 | 13.06 | 270,345 |
| January 22, 2025 | 15.07 | 13.9 | 13.9 | 15.41 | 13.6 | 249,256 |
| January 21, 2025 | 14.04 | 14.24 | 14.24 | 15.07 | 12.73 | 338,790 |
| January 17, 2025 | 15.64 | 14.17 | 14.17 | 16.21 | 13.73 | 287,933 |
| January 16, 2025 | 16.11 | 15.07 | 15.07 | 18.02 | 14.24 | 808,894 |
| January 15, 2025 | 15.44 | 14.24 | 14.24 | 15.44 | 11.05 | 503,339 |
| January 14, 2025 | 36.45 | 32.09 | 32.09 | 36.45 | 31.93 | 15,221 |
| January 13, 2025 | 39.46 | 36.58 | 36.58 | 39.46 | 35.58 | 12,131 |
| January 10, 2025 | 45.06 | 39.3 | 39.3 | 46 | 38.52 | 17,037 |
| January 08, 2025 | 52.86 | 46.36 | 46.36 | 52.86 | 45.12 | 18,998 |
| January 07, 2025 | 53.93 | 53.2 | 53.2 | 60.13 | 50.72 | 42,037 |
| January 06, 2025 | 75.37 | 57.02 | 57.02 | 79.86 | 56.28 | 104,735 |
| January 03, 2025 | 49.58 | 99.96 | 99.96 | 129.61 | 46.93 | 912,813 |
| January 02, 2025 | 48.74 | 47.57 | 47.57 | 50.15 | 43.95 | 3,360 |
| December 31, 2024 | 50.22 | 48.24 | 48.24 | 51.92 | 43.95 | 4,674 |
| December 30, 2024 | 47.9 | 48.51 | 48.51 | 48.57 | 43.08 | 3,045 |
| December 27, 2024 | 50.42 | 47.44 | 47.44 | 50.42 | 44.92 | 3,212 |
| December 26, 2024 | 43.18 | 47.54 | 47.54 | 47.84 | 41.2 | 4,174 |
| December 24, 2024 | 43.88 | 42.88 | 42.88 | 43.88 | 40.2 | 1,027 |
| December 23, 2024 | 43.21 | 42.41 | 42.41 | 45.16 | 40.57 | 2,011 |
| December 20, 2024 | 33.5 | 41.84 | 41.84 | 45.22 | 33.5 | 6,476 |
| December 19, 2024 | 39.7 | 38.39 | 38.39 | 39.7 | 36.85 | 1,330 |
| December 18, 2024 | 36.85 | 37.72 | 37.72 | 39.19 | 36.15 | 4,036 |
| December 17, 2024 | 33.63 | 37.69 | 37.69 | 38.19 | 33.63 | 2,552 |
| December 16, 2024 | 36.85 | 34.67 | 34.67 | 36.85 | 33.5 | 1,767 |
| December 13, 2024 | 38.52 | 35.17 | 35.17 | 39.53 | 34.34 | 3,520 |
| December 12, 2024 | 42.54 | 38.19 | 38.19 | 43.52 | 36.82 | 4,280 |
| December 11, 2024 | 53.26 | 40.8 | 40.8 | 53.26 | 40.2 | 14,818 |
| December 10, 2024 | 57.28 | 60.3 | 60.3 | 68.34 | 57.12 | 21,611 |
| December 09, 2024 | 60.3 | 58.29 | 58.29 | 60.3 | 55.51 | 626 |