2.25
-0.185(-7.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 2.33 | 2.25 | 2.25 | 2.42 | 2.16 | 198,756 |
| March 12, 2025 | 2.52 | 2.43 | 2.43 | 2.6 | 2.34 | 279,177 |
| March 11, 2025 | 3.07 | 2.47 | 2.47 | 3.15 | 2.25 | 1.19M |
| March 10, 2025 | 3.27 | 2.97 | 2.97 | 3.85 | 2.92 | 1.48M |
| March 07, 2025 | 2.75 | 3.37 | 3.37 | 3.44 | 2.68 | 2.5M |
| March 06, 2025 | 2.66 | 2.75 | 2.75 | 3.08 | 2.44 | 1.11M |
| March 05, 2025 | 3.18 | 2.73 | 2.73 | 3.36 | 2.73 | 10.12M |
| March 04, 2025 | 3.5 | 2.7 | 2.7 | 3.5 | 2.52 | 2.25M |
| March 03, 2025 | 2.4 | 3.75 | 3.75 | 6.83 | 2.37 | 146.91M |
| February 28, 2025 | 1.95 | 2.16 | 2.16 | 2.82 | 1.82 | 102.31M |
| February 27, 2025 | 1.8 | 1.73 | 1.73 | 1.93 | 1.72 | 81,354 |
| February 26, 2025 | 1.8 | 1.8 | 1.8 | 1.89 | 1.79 | 49,054 |
| February 25, 2025 | 2 | 1.8 | 1.8 | 2.02 | 1.75 | 146,349 |
| February 24, 2025 | 2.14 | 1.97 | 1.97 | 2.19 | 1.93 | 127,148 |
| February 21, 2025 | 2.27 | 2.13 | 2.13 | 2.3 | 2.1 | 122,404 |
| February 20, 2025 | 2.4 | 2.3 | 2.3 | 2.47 | 2.25 | 89,172 |
| February 19, 2025 | 2.27 | 2.38 | 2.38 | 2.6 | 2.27 | 240,600 |
| February 18, 2025 | 2.39 | 2.27 | 2.27 | 2.39 | 2.18 | 116,350 |
| February 14, 2025 | 2.36 | 2.31 | 2.31 | 2.5 | 2.3 | 130,903 |
| February 13, 2025 | 2.8 | 2.38 | 2.38 | 2.8 | 2.16 | 348,305 |
| February 12, 2025 | 2.55 | 2.81 | 2.81 | 2.84 | 2.5 | 158,800 |
| February 11, 2025 | 2.93 | 2.55 | 2.55 | 2.93 | 2.51 | 220,238 |
| February 10, 2025 | 2.82 | 2.98 | 2.98 | 3.15 | 2.74 | 394,431 |
| February 07, 2025 | 3.1 | 2.64 | 2.64 | 3.12 | 2.56 | 283,319 |
| February 06, 2025 | 3.68 | 2.99 | 2.99 | 3.82 | 2.94 | 613,069 |
| February 05, 2025 | 4.8 | 4.78 | 4.78 | 4.88 | 4.26 | 258,854 |
| February 04, 2025 | 4.8 | 4.56 | 4.56 | 5.28 | 4.54 | 134,663 |
| February 03, 2025 | 4.93 | 4.92 | 4.92 | 5.12 | 4.67 | 90,888 |
| January 31, 2025 | 5.2 | 5.22 | 5.22 | 5.41 | 5.05 | 33,899 |
| January 30, 2025 | 5.12 | 5.17 | 5.17 | 5.44 | 4.75 | 129,427 |
| January 29, 2025 | 5.42 | 5.28 | 5.28 | 5.58 | 5.26 | 53,794 |
| January 28, 2025 | 5.57 | 5.5 | 5.5 | 5.62 | 5.15 | 74,052 |
| January 27, 2025 | 5.28 | 5.85 | 5.85 | 5.96 | 5.04 | 178,038 |
| January 24, 2025 | 6.44 | 5.44 | 5.44 | 6.99 | 5.44 | 1.91M |
| January 23, 2025 | 5.77 | 6.08 | 6.08 | 6.14 | 5.49 | 152,450 |
| January 22, 2025 | 5.68 | 5.82 | 5.82 | 6.69 | 5.45 | 196,094 |
| January 21, 2025 | 5.46 | 5.73 | 5.73 | 5.86 | 5.44 | 48,331 |
| January 17, 2025 | 5.6 | 5.5 | 5.5 | 5.74 | 5.2 | 56,001 |
| January 16, 2025 | 5.6 | 5.53 | 5.53 | 5.74 | 5.33 | 23,080 |
| January 15, 2025 | 5.71 | 5.54 | 5.54 | 5.79 | 5.3 | 56,375 |
| January 14, 2025 | 6.24 | 5.71 | 5.71 | 6.3 | 5.6 | 37,981 |
| January 13, 2025 | 5.63 | 6.14 | 6.14 | 6.14 | 5.12 | 74,763 |
| January 10, 2025 | 5.92 | 6.04 | 6.04 | 6.13 | 5.62 | 52,068 |
| January 08, 2025 | 7.4 | 6.17 | 6.17 | 7.49 | 6.01 | 107,433 |
| January 07, 2025 | 9.12 | 7.54 | 7.54 | 9.14 | 6.93 | 114,488 |
| January 06, 2025 | 6.72 | 9.17 | 9.17 | 9.26 | 6.7 | 403,621 |
| January 03, 2025 | 6.56 | 6.62 | 6.62 | 6.64 | 6.28 | 35,582 |
| January 02, 2025 | 6.16 | 6.27 | 6.27 | 6.69 | 6.08 | 41,278 |
| December 31, 2024 | 5.92 | 5.98 | 5.98 | 6.4 | 5.77 | 53,061 |
| December 30, 2024 | 6.72 | 5.87 | 5.87 | 6.72 | 5.6 | 78,720 |
| December 27, 2024 | 6.08 | 6.3 | 6.3 | 7.04 | 5.95 | 113,891 |
| December 26, 2024 | 5.6 | 5.95 | 5.95 | 6.39 | 5.28 | 110,019 |
| December 24, 2024 | 5.44 | 5.62 | 5.62 | 5.71 | 5.23 | 26,249 |
| December 23, 2024 | 5.46 | 5.54 | 5.54 | 5.73 | 5.06 | 43,932 |
| December 20, 2024 | 4.83 | 5.46 | 5.46 | 5.51 | 4.8 | 51,598 |
| December 19, 2024 | 5.6 | 5.05 | 5.05 | 5.68 | 5.04 | 47,644 |
| December 18, 2024 | 6.24 | 5.68 | 5.68 | 6.38 | 5.6 | 76,111 |
| December 17, 2024 | 6.17 | 6.24 | 6.24 | 6.39 | 6.17 | 33,735 |
| December 16, 2024 | 6.9 | 6.5 | 6.5 | 8.32 | 5.52 | 132,439 |
| December 13, 2024 | 6.37 | 6.59 | 6.59 | 6.78 | 6.37 | 15,622 |