2.53
-0.13(-4.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 2.65 | 2.53 | 2.53 | 2.69 | 2.42 | 894,916 |
| March 12, 2025 | 2.67 | 2.66 | 2.66 | 2.71 | 2.52 | 932,920 |
| March 11, 2025 | 2.61 | 2.67 | 2.67 | 2.73 | 2.47 | 1.03M |
| March 10, 2025 | 2.72 | 2.61 | 2.61 | 2.8 | 2.56 | 772,935 |
| March 07, 2025 | 2.69 | 2.76 | 2.76 | 2.83 | 2.62 | 719,370 |
| March 06, 2025 | 2.72 | 2.68 | 2.68 | 2.76 | 2.62 | 792,700 |
| March 05, 2025 | 2.46 | 2.76 | 2.76 | 2.81 | 2.45 | 1.23M |
| March 04, 2025 | 2.41 | 2.47 | 2.47 | 2.55 | 2.3 | 1.48M |
| March 03, 2025 | 2.64 | 2.39 | 2.39 | 2.75 | 2.39 | 1.52M |
| February 28, 2025 | 2.48 | 2.64 | 2.64 | 2.64 | 2.42 | 1.13M |
| February 27, 2025 | 2.6 | 2.5 | 2.5 | 2.65 | 2.49 | 1.21M |
| February 26, 2025 | 2.6 | 2.6 | 2.6 | 2.7 | 2.53 | 945,294 |
| February 25, 2025 | 2.63 | 2.58 | 2.58 | 2.69 | 2.54 | 1.12M |
| February 24, 2025 | 2.8 | 2.65 | 2.65 | 2.83 | 2.64 | 740,000 |
| February 21, 2025 | 2.89 | 2.81 | 2.81 | 2.93 | 2.78 | 578,088 |
| February 20, 2025 | 2.85 | 2.83 | 2.83 | 2.89 | 2.78 | 796,450 |
| February 19, 2025 | 2.68 | 2.85 | 2.85 | 2.88 | 2.64 | 1.33M |
| February 18, 2025 | 3.06 | 2.7 | 2.7 | 3.17 | 2.7 | 1.48M |
| February 14, 2025 | 3.03 | 3.07 | 3.07 | 3.24 | 3 | 851,361 |
| February 13, 2025 | 3.09 | 3.01 | 3.01 | 3.09 | 2.87 | 1.36M |
| February 12, 2025 | 3.05 | 3 | 3 | 3.12 | 2.91 | 1.39M |
| February 11, 2025 | 3.37 | 3.11 | 3.11 | 3.38 | 3.04 | 1.34M |
| February 10, 2025 | 3.44 | 3.4 | 3.4 | 3.55 | 3.37 | 932,166 |
| February 07, 2025 | 3.57 | 3.44 | 3.44 | 3.6 | 3.43 | 1.2M |
| February 06, 2025 | 3.69 | 3.57 | 3.57 | 3.75 | 3.56 | 1.11M |
| February 05, 2025 | 3.7 | 3.7 | 3.7 | 3.81 | 3.66 | 987,128 |
| February 04, 2025 | 3.5 | 3.69 | 3.69 | 3.71 | 3.44 | 1.06M |
| February 03, 2025 | 3.75 | 3.52 | 3.52 | 3.82 | 3.5 | 1.15M |
| January 31, 2025 | 4.01 | 3.84 | 3.84 | 4.05 | 3.81 | 1.4M |
| January 30, 2025 | 4.14 | 4.04 | 4.04 | 4.24 | 3.98 | 2.53M |
| January 29, 2025 | 4.1 | 4.12 | 4.12 | 4.18 | 3.98 | 1.01M |
| January 28, 2025 | 3.88 | 4.1 | 4.1 | 4.18 | 3.82 | 1.77M |
| January 27, 2025 | 4.1 | 3.87 | 3.87 | 4.28 | 3.84 | 1.82M |
| January 24, 2025 | 4.21 | 4.13 | 4.13 | 4.31 | 4.1 | 1.3M |
| January 23, 2025 | 4.13 | 4.24 | 4.24 | 4.36 | 3.95 | 1.56M |
| January 22, 2025 | 4.17 | 4.15 | 4.15 | 4.3 | 4.09 | 1.24M |
| January 21, 2025 | 4.24 | 4.17 | 4.17 | 4.28 | 4.11 | 1.24M |
| January 17, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 3.95 | 1.67M |
| January 16, 2025 | 4.24 | 4.11 | 4.11 | 4.38 | 4.03 | 4.09M |
| January 15, 2025 | 4.64 | 4.24 | 4.24 | 4.71 | 4.23 | 1.68M |
| January 14, 2025 | 4.96 | 4.53 | 4.53 | 4.99 | 4.51 | 2.33M |
| January 13, 2025 | 4.81 | 4.94 | 4.94 | 4.95 | 4.7 | 1.26M |
| January 10, 2025 | 4.8 | 4.83 | 4.83 | 4.86 | 4.53 | 1.72M |
| January 08, 2025 | 5.01 | 4.84 | 4.84 | 5.03 | 4.78 | 678,118 |
| January 07, 2025 | 5.05 | 5.05 | 5.05 | 5.15 | 4.92 | 807,305 |
| January 06, 2025 | 5.41 | 5.05 | 5.05 | 5.41 | 5.03 | 736,942 |
| January 03, 2025 | 5.54 | 5.41 | 5.41 | 5.66 | 5.39 | 1.16M |
| January 02, 2025 | 5.18 | 5.5 | 5.5 | 5.54 | 5.12 | 977,136 |
| December 31, 2024 | 5.17 | 5.13 | 5.13 | 5.23 | 5 | 1.04M |
| December 30, 2024 | 5.14 | 5.13 | 5.13 | 5.21 | 5.01 | 879,421 |
| December 27, 2024 | 5.25 | 5.19 | 5.19 | 5.34 | 5.07 | 997,900 |
| December 26, 2024 | 5.13 | 5.26 | 5.26 | 5.3 | 5.09 | 546,028 |
| December 24, 2024 | 5.28 | 5.23 | 5.23 | 5.33 | 5.02 | 595,916 |
| December 23, 2024 | 5.22 | 5.28 | 5.28 | 5.36 | 5 | 1.21M |
| December 20, 2024 | 5.09 | 5.23 | 5.23 | 5.32 | 5.05 | 3.54M |
| December 19, 2024 | 4.93 | 5.22 | 5.22 | 5.23 | 4.71 | 2.58M |
| December 18, 2024 | 4.88 | 4.95 | 4.95 | 5.04 | 4.68 | 2.35M |
| December 17, 2024 | 5.05 | 4.88 | 4.88 | 5.12 | 4.72 | 1.83M |
| December 16, 2024 | 5 | 5.06 | 5.06 | 5.3 | 4.82 | 3.72M |
| December 13, 2024 | 4.51 | 4.44 | 4.44 | 4.57 | 4.4 | 1.32M |