2.74
+0.065(+2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 2.6 | 2.63 | 2.63 | 2.64 | 2.6 | 17,905 |
| February 03, 2025 | 2.57 | 2.62 | 2.62 | 2.66 | 2.56 | 312,061 |
| January 31, 2025 | 2.71 | 2.64 | 2.64 | 2.73 | 2.59 | 357,037 |
| January 30, 2025 | 2.75 | 2.72 | 2.72 | 2.82 | 2.71 | 156,915 |
| January 29, 2025 | 2.81 | 2.74 | 2.74 | 2.82 | 2.71 | 283,900 |
| January 28, 2025 | 2.88 | 2.81 | 2.81 | 2.89 | 2.77 | 249,214 |
| January 27, 2025 | 2.63 | 2.9 | 2.9 | 2.95 | 2.63 | 721,844 |
| January 24, 2025 | 2.6 | 2.65 | 2.65 | 2.68 | 2.6 | 319,547 |
| January 23, 2025 | 2.67 | 2.62 | 2.62 | 2.68 | 2.57 | 582,804 |
| January 22, 2025 | 2.61 | 2.7 | 2.7 | 2.74 | 2.61 | 521,900 |
| January 21, 2025 | 2.54 | 2.61 | 2.61 | 2.62 | 2.49 | 501,148 |
| January 17, 2025 | 2.47 | 2.52 | 2.52 | 2.56 | 2.46 | 466,120 |
| January 16, 2025 | 2.38 | 2.43 | 2.43 | 2.45 | 2.29 | 599,233 |
| January 15, 2025 | 2.37 | 2.38 | 2.38 | 2.43 | 2.33 | 453,300 |
| January 14, 2025 | 2.36 | 2.3 | 2.3 | 2.36 | 2.22 | 583,000 |
| January 13, 2025 | 2.38 | 2.3 | 2.3 | 2.45 | 2.28 | 645,194 |
| January 10, 2025 | 2.58 | 2.38 | 2.38 | 2.59 | 2.38 | 381,300 |
| January 08, 2025 | 2.68 | 2.63 | 2.63 | 2.68 | 2.56 | 436,700 |
| January 07, 2025 | 2.67 | 2.66 | 2.66 | 2.72 | 2.63 | 433,444 |
| January 06, 2025 | 2.78 | 2.65 | 2.65 | 2.86 | 2.64 | 283,918 |
| January 03, 2025 | 2.81 | 2.84 | 2.84 | 2.85 | 2.76 | 263,900 |
| January 02, 2025 | 2.93 | 2.81 | 2.81 | 2.94 | 2.71 | 479,400 |
| December 31, 2024 | 2.95 | 2.92 | 2.92 | 2.98 | 2.88 | 260,400 |
| December 30, 2024 | 2.93 | 2.91 | 2.91 | 2.94 | 2.86 | 139,551 |
| December 27, 2024 | 2.99 | 2.97 | 2.97 | 3.02 | 2.83 | 349,902 |
| December 26, 2024 | 3.02 | 3.03 | 3.03 | 3.07 | 3 | 195,800 |
| December 24, 2024 | 3 | 3.05 | 3.05 | 3.05 | 2.96 | 104,800 |
| December 23, 2024 | 3.17 | 2.99 | 2.99 | 3.17 | 2.97 | 206,045 |
| December 20, 2024 | 3.1 | 3.11 | 3.11 | 3.2 | 3.06 | 647,443 |
| December 19, 2024 | 3.15 | 3.13 | 3.13 | 3.18 | 3.09 | 253,640 |
| December 18, 2024 | 3.29 | 3.12 | 3.12 | 3.37 | 3.05 | 378,900 |
| December 17, 2024 | 3.29 | 3.29 | 3.29 | 3.34 | 3.21 | 338,700 |
| December 16, 2024 | 3.43 | 3.31 | 3.31 | 3.45 | 3.27 | 419,325 |
| December 13, 2024 | 3.43 | 3.45 | 3.45 | 3.47 | 3.36 | 261,400 |
| December 12, 2024 | 3.44 | 3.47 | 3.47 | 3.48 | 3.38 | 290,556 |
| December 11, 2024 | 3.53 | 3.45 | 3.45 | 3.54 | 3.44 | 634,716 |
| December 10, 2024 | 3.39 | 3.49 | 3.49 | 3.53 | 3.34 | 348,400 |
| December 09, 2024 | 3.54 | 3.44 | 3.44 | 3.62 | 3.42 | 214,515 |
| December 06, 2024 | 3.48 | 3.52 | 3.52 | 3.55 | 3.46 | 287,741 |
| December 05, 2024 | 3.57 | 3.45 | 3.45 | 3.57 | 3.45 | 534,017 |
| December 04, 2024 | 3.64 | 3.57 | 3.57 | 3.64 | 3.56 | 347,137 |
| December 03, 2024 | 3.72 | 3.64 | 3.64 | 3.72 | 3.58 | 379,684 |
| December 02, 2024 | 3.53 | 3.71 | 3.71 | 3.72 | 3.51 | 651,200 |
| November 29, 2024 | 3.55 | 3.56 | 3.56 | 3.6 | 3.51 | 169,647 |
| November 27, 2024 | 3.59 | 3.51 | 3.51 | 3.66 | 3.5 | 248,520 |
| November 26, 2024 | 3.58 | 3.55 | 3.55 | 3.6 | 3.49 | 291,000 |
| November 25, 2024 | 3.6 | 3.6 | 3.6 | 3.76 | 3.58 | 620,300 |
| November 22, 2024 | 3.45 | 3.6 | 3.6 | 3.61 | 3.39 | 530,200 |
| November 21, 2024 | 3.4 | 3.44 | 3.44 | 3.49 | 3.32 | 352,834 |
| November 20, 2024 | 3.37 | 3.39 | 3.39 | 3.4 | 3.3 | 343,228 |
| November 19, 2024 | 3.17 | 3.37 | 3.37 | 3.38 | 3.17 | 311,423 |
| November 18, 2024 | 3.1 | 3.22 | 3.22 | 3.25 | 3.1 | 383,700 |
| November 15, 2024 | 3.27 | 3.1 | 3.1 | 3.3 | 3.05 | 828,445 |
| November 14, 2024 | 3.31 | 3.24 | 3.24 | 3.4 | 3.22 | 1.04M |
| November 13, 2024 | 3.37 | 3.28 | 3.28 | 3.59 | 3.24 | 760,100 |
| November 12, 2024 | 3.24 | 3.3 | 3.3 | 3.39 | 3.21 | 747,661 |
| November 11, 2024 | 3.72 | 3.3 | 3.3 | 3.73 | 3.29 | 659,397 |
| November 08, 2024 | 3.63 | 3.69 | 3.69 | 4.04 | 3.56 | 1.3M |
| November 07, 2024 | 3.25 | 3.73 | 3.73 | 3.74 | 2.92 | 955,431 |
| November 06, 2024 | 3.46 | 3.35 | 3.35 | 3.56 | 3.26 | 870,136 |