3.12
+0.15(+5.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 2.94 | 3.12 | 3.12 | 3.16 | 2.94 | 844,086 |
| February 04, 2025 | 2.9 | 2.97 | 2.97 | 2.98 | 2.9 | 241,845 |
| February 03, 2025 | 2.98 | 2.92 | 2.92 | 3.04 | 2.91 | 382,900 |
| January 31, 2025 | 3.04 | 3.06 | 3.06 | 3.09 | 2.97 | 264,000 |
| January 30, 2025 | 3 | 2.99 | 2.99 | 3.15 | 2.96 | 498,914 |
| January 29, 2025 | 3.09 | 3 | 3 | 3.12 | 2.97 | 420,803 |
| January 28, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.06 | 367,200 |
| January 27, 2025 | 3.14 | 3.15 | 3.15 | 3.2 | 3.1 | 306,100 |
| January 24, 2025 | 3.1 | 3.16 | 3.16 | 3.22 | 3.06 | 350,625 |
| January 23, 2025 | 3.08 | 3.1 | 3.1 | 3.18 | 3.05 | 482,521 |
| January 22, 2025 | 3.25 | 3.12 | 3.12 | 3.25 | 3.11 | 514,200 |
| January 21, 2025 | 3.37 | 3.24 | 3.24 | 3.39 | 3.24 | 320,500 |
| January 17, 2025 | 3.4 | 3.37 | 3.37 | 3.49 | 3.36 | 337,192 |
| January 16, 2025 | 3.31 | 3.33 | 3.33 | 3.41 | 3.27 | 406,600 |
| January 15, 2025 | 3.24 | 3.32 | 3.32 | 3.32 | 3.16 | 679,700 |
| January 14, 2025 | 3.21 | 3.15 | 3.15 | 3.25 | 3.11 | 424,731 |
| January 13, 2025 | 3.22 | 3.2 | 3.2 | 3.27 | 3.12 | 766,700 |
| January 10, 2025 | 3.33 | 3.27 | 3.27 | 3.37 | 3.23 | 596,300 |
| January 08, 2025 | 3.35 | 3.34 | 3.34 | 3.42 | 3.33 | 356,810 |
| January 07, 2025 | 3.37 | 3.36 | 3.36 | 3.51 | 3.34 | 382,712 |
| January 06, 2025 | 3.52 | 3.4 | 3.4 | 3.52 | 3.37 | 583,633 |
| January 03, 2025 | 3.46 | 3.52 | 3.52 | 3.6 | 3.46 | 277,821 |
| January 02, 2025 | 3.38 | 3.42 | 3.42 | 3.54 | 3.37 | 365,939 |
| December 31, 2024 | 3.33 | 3.35 | 3.35 | 3.4 | 3.33 | 326,618 |
| December 30, 2024 | 3.3 | 3.33 | 3.33 | 3.38 | 3.27 | 410,100 |
| December 27, 2024 | 3.27 | 3.33 | 3.33 | 3.36 | 3.23 | 641,000 |
| December 26, 2024 | 3.23 | 3.29 | 3.29 | 3.29 | 3.19 | 333,255 |
| December 24, 2024 | 3.22 | 3.25 | 3.25 | 3.28 | 3.2 | 174,800 |
| December 23, 2024 | 3.19 | 3.24 | 3.24 | 3.3 | 3.19 | 403,144 |
| December 20, 2024 | 3.12 | 3.19 | 3.19 | 3.32 | 3.11 | 1.24M |
| December 19, 2024 | 3.16 | 3.13 | 3.13 | 3.23 | 3.1 | 1.38M |
| December 18, 2024 | 3.15 | 3.16 | 3.16 | 3.27 | 3.11 | 477,588 |
| December 17, 2024 | 3.12 | 3.15 | 3.15 | 3.17 | 3.04 | 362,985 |
| December 16, 2024 | 3.2 | 3.1 | 3.1 | 3.24 | 3.09 | 1.59M |
| December 13, 2024 | 2.93 | 2.93 | 2.93 | 2.97 | 2.88 | 256,600 |
| December 12, 2024 | 2.96 | 2.95 | 2.95 | 3.08 | 2.91 | 300,845 |
| December 11, 2024 | 2.9 | 2.96 | 2.96 | 2.99 | 2.88 | 257,739 |
| December 10, 2024 | 3.01 | 2.94 | 2.94 | 3.03 | 2.75 | 909,500 |
| December 09, 2024 | 2.94 | 3.02 | 3.02 | 3.07 | 2.89 | 303,900 |
| December 06, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | 308,589 |
| December 05, 2024 | 3.07 | 2.93 | 2.93 | 3.11 | 2.86 | 494,700 |
| December 04, 2024 | 3.5 | 3.12 | 3.12 | 3.5 | 3.11 | 653,286 |
| December 03, 2024 | 3.49 | 3.48 | 3.48 | 3.5 | 3.46 | 152,800 |
| December 02, 2024 | 3.4 | 3.5 | 3.5 | 3.54 | 3.38 | 140,741 |
| November 29, 2024 | 3.37 | 3.42 | 3.42 | 3.49 | 3.34 | 119,300 |
| November 27, 2024 | 3.37 | 3.46 | 3.46 | 3.5 | 3.37 | 240,700 |
| November 26, 2024 | 3.38 | 3.3 | 3.3 | 3.4 | 3.27 | 155,441 |
| November 25, 2024 | 3.38 | 3.4 | 3.4 | 3.48 | 3.37 | 183,124 |
| November 22, 2024 | 3.27 | 3.37 | 3.37 | 3.39 | 3.24 | 148,948 |
| November 21, 2024 | 3.17 | 3.25 | 3.25 | 3.26 | 3.16 | 146,044 |
| November 20, 2024 | 3.12 | 3.16 | 3.16 | 3.16 | 3.1 | 182,019 |
| November 19, 2024 | 3.13 | 3.14 | 3.14 | 3.17 | 3.12 | 94,300 |
| November 18, 2024 | 3.22 | 3.17 | 3.17 | 3.32 | 3.16 | 121,400 |
| November 15, 2024 | 3.35 | 3.22 | 3.22 | 3.35 | 3.18 | 313,823 |
| November 14, 2024 | 3.38 | 3.31 | 3.31 | 3.43 | 3.31 | 208,900 |
| November 13, 2024 | 3.39 | 3.35 | 3.35 | 3.48 | 3.35 | 207,985 |
| November 12, 2024 | 3.38 | 3.33 | 3.33 | 3.43 | 3.32 | 265,329 |
| November 11, 2024 | 3.5 | 3.36 | 3.36 | 3.55 | 3.33 | 243,701 |
| November 08, 2024 | 3.49 | 3.5 | 3.5 | 3.57 | 3.43 | 170,075 |
| November 07, 2024 | 3.51 | 3.44 | 3.44 | 3.6 | 3.42 | 282,101 |