2.69
-0.035(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2025 | 2.76 | 2.7 | 2.7 | 2.93 | 2.7 | 153,507 |
| January 31, 2025 | 3.1 | 2.91 | 2.91 | 3.1 | 2.86 | 41,388 |
| January 30, 2025 | 3 | 3.05 | 3.05 | 3.09 | 2.92 | 67,900 |
| January 29, 2025 | 2.96 | 3.09 | 3.09 | 3.16 | 2.95 | 106,925 |
| January 28, 2025 | 3 | 2.98 | 2.98 | 3.05 | 2.91 | 33,300 |
| January 27, 2025 | 2.97 | 2.93 | 2.93 | 3.05 | 2.88 | 58,950 |
| January 24, 2025 | 2.94 | 3.09 | 3.09 | 3.12 | 2.92 | 65,031 |
| January 23, 2025 | 3.08 | 2.99 | 2.99 | 3.11 | 2.85 | 114,700 |
| January 22, 2025 | 2.91 | 3.21 | 3.21 | 3.33 | 2.9 | 204,700 |
| January 21, 2025 | 2.87 | 2.99 | 2.99 | 3.14 | 2.86 | 220,594 |
| January 17, 2025 | 2.87 | 3.14 | 3.14 | 3.23 | 2.62 | 4.3M |
| January 16, 2025 | 2.76 | 2.86 | 2.86 | 3.05 | 2.62 | 166,800 |
| January 15, 2025 | 2.68 | 3.04 | 3.04 | 3.3 | 2.61 | 757,400 |
| January 14, 2025 | 2.62 | 2.75 | 2.75 | 2.78 | 2.55 | 67,044 |
| January 13, 2025 | 2.86 | 2.64 | 2.64 | 2.9 | 2.6 | 54,155 |
| January 10, 2025 | 2.9 | 2.89 | 2.89 | 2.93 | 2.72 | 23,816 |
| January 08, 2025 | 2.95 | 2.8 | 2.8 | 3.04 | 2.71 | 119,012 |
| January 07, 2025 | 3 | 2.95 | 2.95 | 3.1 | 2.91 | 79,161 |
| January 06, 2025 | 3.57 | 2.99 | 2.99 | 3.57 | 2.93 | 197,900 |
| January 03, 2025 | 3.37 | 3.47 | 3.47 | 3.54 | 3.29 | 101,700 |
| January 02, 2025 | 3.66 | 3.37 | 3.37 | 3.76 | 3.35 | 202,416 |
| December 31, 2024 | 3.93 | 3.76 | 3.76 | 4.14 | 3.55 | 508,922 |
| December 30, 2024 | 4.56 | 3.98 | 3.98 | 4.58 | 3.63 | 11.95M |
| December 27, 2024 | 3.43 | 3.3 | 3.3 | 3.54 | 3.22 | 41,326 |
| December 26, 2024 | 3.32 | 3.46 | 3.46 | 3.61 | 3.3 | 42,157 |
| December 24, 2024 | 3.51 | 3.39 | 3.39 | 3.58 | 3.3 | 41,210 |
| December 23, 2024 | 3.57 | 3.5 | 3.5 | 3.57 | 3.38 | 59,501 |
| December 20, 2024 | 3.01 | 3.6 | 3.6 | 3.6 | 3 | 298,391 |
| December 19, 2024 | 3.16 | 3 | 3 | 3.36 | 2.88 | 152,740 |
| December 18, 2024 | 3.3 | 3.16 | 3.16 | 3.3 | 3.02 | 56,469 |
| December 17, 2024 | 3.06 | 3.31 | 3.31 | 3.36 | 2.99 | 114,143 |
| December 16, 2024 | 3.15 | 3.12 | 3.12 | 3.23 | 3 | 82,079 |
| December 13, 2024 | 3.16 | 3.19 | 3.19 | 3.25 | 3.1 | 50,600 |
| December 12, 2024 | 3.28 | 3.15 | 3.15 | 3.29 | 3.01 | 135,767 |
| December 11, 2024 | 3.3 | 3.35 | 3.35 | 3.35 | 3.11 | 149,852 |
| December 10, 2024 | 3.55 | 3.35 | 3.35 | 3.6 | 3.31 | 157,000 |
| December 09, 2024 | 3.94 | 3.53 | 3.53 | 3.98 | 3.5 | 141,419 |
| December 06, 2024 | 3.7 | 3.95 | 3.95 | 3.96 | 3.55 | 115,014 |
| December 05, 2024 | 3.85 | 3.61 | 3.61 | 4 | 3.6 | 150,000 |
| December 04, 2024 | 4.1 | 3.87 | 3.87 | 4.1 | 3.82 | 89,124 |
| December 03, 2024 | 4.32 | 3.97 | 3.97 | 4.75 | 3.87 | 136,100 |
| December 02, 2024 | 5 | 4.48 | 4.48 | 5.25 | 4.32 | 205,520 |
| November 29, 2024 | 5.49 | 4.92 | 4.92 | 5.51 | 4.82 | 263,940 |
| November 27, 2024 | 5.9 | 5.49 | 5.49 | 5.93 | 5.46 | 106,500 |
| November 26, 2024 | 6.05 | 6 | 6 | 6.18 | 5.55 | 190,800 |
| November 25, 2024 | 6.65 | 6.33 | 6.33 | 6.65 | 6.16 | 224,847 |
| November 22, 2024 | 6.2 | 6.24 | 6.24 | 6.66 | 5.86 | 546,606 |
| November 21, 2024 | 13.16 | 13.52 | 13.52 | 14.06 | 13.16 | 34,799 |
| November 20, 2024 | 13.19 | 13.36 | 13.36 | 14 | 12.95 | 70,742 |
| November 19, 2024 | 13 | 13.19 | 13.19 | 13.65 | 11.7 | 172,800 |
| November 18, 2024 | 13 | 12.39 | 12.39 | 13.78 | 12.01 | 195,200 |
| November 15, 2024 | 9.52 | 11.66 | 11.66 | 11.71 | 9.52 | 174,049 |
| November 14, 2024 | 10.58 | 9.57 | 9.57 | 10.89 | 9.03 | 83,206 |
| November 13, 2024 | 10.47 | 10.26 | 10.26 | 10.64 | 10.01 | 43,100 |
| November 12, 2024 | 10.5 | 10.6 | 10.6 | 11.09 | 10 | 68,583 |
| November 11, 2024 | 11.09 | 10.65 | 10.65 | 11.37 | 10.45 | 70,993 |
| November 08, 2024 | 11.99 | 11.18 | 11.18 | 12.49 | 10.87 | 115,800 |
| November 07, 2024 | 12.5 | 11.82 | 11.82 | 15 | 11.5 | 657,100 |
| November 06, 2024 | 12.13 | 12.9 | 12.9 | 14.08 | 11.3 | 330,209 |
| November 05, 2024 | 11.45 | 12.21 | 12.21 | 12.7 | 10.81 | 92,181 |