3.45
-0.03(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.54 | 3.45 | 3.45 | 3.54 | 3.41 | 6,368 |
| February 03, 2025 | 3.48 | 3.45 | 3.45 | 3.58 | 3.45 | 9,540 |
| January 31, 2025 | 3.72 | 3.64 | 3.64 | 3.74 | 3.64 | 21,375 |
| January 30, 2025 | 3.5 | 3.7 | 3.7 | 3.72 | 3.38 | 77,723 |
| January 29, 2025 | 3.44 | 3.38 | 3.38 | 3.52 | 3.33 | 13,802 |
| January 28, 2025 | 3.25 | 3.46 | 3.46 | 3.46 | 3.25 | 38,127 |
| January 27, 2025 | 3.38 | 3.47 | 3.47 | 3.54 | 3.37 | 22,099 |
| January 24, 2025 | 3.32 | 3.43 | 3.43 | 3.49 | 3.23 | 40,720 |
| January 23, 2025 | 3.34 | 3.26 | 3.26 | 3.34 | 3.23 | 15,400 |
| January 22, 2025 | 3.5 | 3.3 | 3.3 | 3.51 | 3.23 | 36,238 |
| January 21, 2025 | 3.38 | 3.47 | 3.47 | 3.55 | 3.32 | 56,863 |
| January 17, 2025 | 3.31 | 3.35 | 3.35 | 3.4 | 3.09 | 48,327 |
| January 16, 2025 | 3.25 | 3.2 | 3.2 | 3.33 | 3.07 | 49,600 |
| January 15, 2025 | 3.26 | 3.23 | 3.23 | 3.33 | 3.04 | 72,694 |
| January 14, 2025 | 3 | 3.24 | 3.24 | 3.33 | 2.86 | 122,711 |
| January 13, 2025 | 3.36 | 3.04 | 3.04 | 3.75 | 2.97 | 275,985 |
| January 10, 2025 | 2.95 | 3.25 | 3.25 | 3.5 | 2.76 | 846,406 |
| January 08, 2025 | 2.78 | 2.7 | 2.7 | 2.91 | 2.52 | 319,000 |
| January 07, 2025 | 2.7 | 2.8 | 2.8 | 2.8 | 2.7 | 0 |
| January 06, 2025 | 4.88 | 4.05 | 4.05 | 4.88 | 3.9 | 85,509 |
| January 03, 2025 | 4.46 | 4.65 | 4.65 | 4.85 | 4.04 | 95,709 |
| January 02, 2025 | 4.67 | 4.41 | 4.41 | 4.72 | 4.4 | 14,200 |
| December 31, 2024 | 4.9 | 4.75 | 4.75 | 5.17 | 4.68 | 24,329 |
| December 30, 2024 | 5.11 | 4.99 | 4.99 | 5.18 | 4.75 | 21,344 |
| December 27, 2024 | 4.95 | 5.15 | 5.15 | 5.15 | 4.77 | 4,960 |
| December 26, 2024 | 4.74 | 4.72 | 4.72 | 4.9 | 4.19 | 52,307 |
| December 24, 2024 | 4.99 | 4.8 | 4.8 | 5.22 | 4.75 | 41,344 |
| December 23, 2024 | 5.16 | 5.01 | 5.01 | 6.27 | 4.8 | 142,400 |
| December 20, 2024 | 4.19 | 4.43 | 4.43 | 4.67 | 4.18 | 29,877 |
| December 19, 2024 | 4.33 | 4.18 | 4.18 | 4.4 | 3.85 | 71,470 |
| December 18, 2024 | 3.78 | 4.16 | 4.16 | 4.32 | 3.77 | 29,799 |
| December 17, 2024 | 3.93 | 3.83 | 3.83 | 3.93 | 3.78 | 13,590 |
| December 16, 2024 | 3.83 | 3.94 | 3.94 | 4.02 | 3.77 | 23,610 |
| December 13, 2024 | 4.08 | 3.92 | 3.92 | 4.08 | 3.92 | 6,133 |
| December 12, 2024 | 4.18 | 4.08 | 4.08 | 4.27 | 3.8 | 21,424 |
| December 11, 2024 | 4.4 | 4.11 | 4.11 | 4.4 | 3.92 | 47,922 |
| December 10, 2024 | 3.93 | 4.31 | 4.31 | 4.47 | 3.86 | 79,913 |
| December 09, 2024 | 3.3 | 3.91 | 3.91 | 4.04 | 3.3 | 117,204 |
| December 06, 2024 | 3.23 | 3.36 | 3.36 | 3.42 | 3.19 | 27,713 |
| December 05, 2024 | 3.18 | 3.3 | 3.3 | 3.34 | 3.03 | 44,447 |
| December 04, 2024 | 3.25 | 3.16 | 3.16 | 3.49 | 3.11 | 71,139 |
| December 03, 2024 | 2.9 | 3.16 | 3.16 | 3.56 | 2.9 | 277,238 |
| December 02, 2024 | 2.44 | 2.81 | 2.81 | 3.68 | 2.26 | 764,848 |
| November 29, 2024 | 2.26 | 2.43 | 2.43 | 2.43 | 2.23 | 2,000 |
| November 27, 2024 | 2.35 | 2.26 | 2.26 | 2.35 | 2.26 | 3,300 |
| November 26, 2024 | 2.38 | 2.31 | 2.31 | 2.39 | 2.28 | 23,252 |
| November 25, 2024 | 2.4 | 2.36 | 2.36 | 2.4 | 2.21 | 30,400 |
| November 22, 2024 | 2.4 | 2.42 | 2.42 | 2.51 | 2.4 | 6,324 |
| November 21, 2024 | 2.36 | 2.36 | 2.36 | 2.38 | 2.34 | 27,227 |
| November 20, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9,988 |
| November 19, 2024 | 2.37 | 2.37 | 2.37 | 2.48 | 2.36 | 11,901 |
| November 18, 2024 | 2.46 | 2.49 | 2.49 | 2.49 | 2.35 | 6,154 |
| November 15, 2024 | 2.48 | 2.41 | 2.41 | 2.48 | 2.35 | 11,989 |
| November 14, 2024 | 2.5 | 2.46 | 2.46 | 2.52 | 2.42 | 5,000 |
| November 13, 2024 | 2.55 | 2.55 | 2.55 | 2.56 | 2.48 | 7,200 |
| November 12, 2024 | 2.83 | 2.61 | 2.61 | 2.83 | 2.31 | 13,800 |
| November 11, 2024 | 2.6 | 2.72 | 2.72 | 2.83 | 2.6 | 10,046 |
| November 08, 2024 | 2.5 | 2.64 | 2.64 | 2.66 | 2.47 | 10,334 |
| November 07, 2024 | 2.6 | 2.54 | 2.54 | 2.64 | 2.51 | 19,338 |
| November 06, 2024 | 2.82 | 2.63 | 2.63 | 2.83 | 2.62 | 30,647 |