3.09
+0.15(+5.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 2.98 | 3.09 | 3.09 | 3.2 | 2.98 | 331,688 |
| February 03, 2025 | 2.85 | 2.94 | 2.94 | 2.97 | 2.74 | 433,713 |
| January 31, 2025 | 3.11 | 3.05 | 3.05 | 3.23 | 2.99 | 451,800 |
| January 30, 2025 | 3.18 | 3.12 | 3.12 | 3.31 | 3.08 | 393,500 |
| January 29, 2025 | 3.12 | 3.09 | 3.09 | 3.17 | 3 | 242,657 |
| January 28, 2025 | 3.13 | 3.11 | 3.11 | 3.29 | 3.07 | 338,000 |
| January 27, 2025 | 3.25 | 3.03 | 3.03 | 3.27 | 2.96 | 622,438 |
| January 24, 2025 | 3.53 | 3.47 | 3.47 | 3.81 | 3.33 | 1.04M |
| January 23, 2025 | 3.08 | 3.38 | 3.38 | 3.65 | 2.98 | 1.7M |
| January 22, 2025 | 3.16 | 3.12 | 3.12 | 3.31 | 3.06 | 697,800 |
| January 21, 2025 | 3.89 | 3.4 | 3.4 | 3.9 | 3.17 | 2.27M |
| January 17, 2025 | 2.9 | 3.57 | 3.57 | 4.14 | 2.82 | 7.77M |
| January 16, 2025 | 2.84 | 2.68 | 2.68 | 2.84 | 2.65 | 216,336 |
| January 15, 2025 | 2.48 | 2.78 | 2.78 | 2.84 | 2.47 | 461,900 |
| January 14, 2025 | 2.4 | 2.48 | 2.48 | 2.53 | 2.4 | 153,100 |
| January 13, 2025 | 2.5 | 2.37 | 2.37 | 2.51 | 2.35 | 150,187 |
| January 10, 2025 | 2.56 | 2.54 | 2.54 | 2.58 | 2.43 | 258,575 |
| January 08, 2025 | 2.57 | 2.49 | 2.49 | 2.57 | 2.37 | 263,761 |
| January 07, 2025 | 2.8 | 2.57 | 2.57 | 2.8 | 2.56 | 224,104 |
| January 06, 2025 | 2.86 | 2.77 | 2.77 | 2.86 | 2.71 | 334,309 |
| January 03, 2025 | 2.64 | 2.74 | 2.74 | 2.76 | 2.57 | 312,664 |
| January 02, 2025 | 2.54 | 2.62 | 2.62 | 2.63 | 2.41 | 270,871 |
| December 31, 2024 | 2.54 | 2.47 | 2.47 | 2.69 | 2.39 | 464,200 |
| December 30, 2024 | 2.48 | 2.5 | 2.5 | 2.58 | 2.35 | 335,042 |
| December 27, 2024 | 2.68 | 2.54 | 2.54 | 2.68 | 2.46 | 244,875 |
| December 26, 2024 | 2.82 | 2.59 | 2.59 | 2.9 | 2.53 | 639,025 |
| December 24, 2024 | 2.56 | 2.86 | 2.86 | 2.95 | 2.56 | 512,330 |
| December 23, 2024 | 2.53 | 2.47 | 2.47 | 2.6 | 2.38 | 194,869 |
| December 20, 2024 | 2.43 | 2.56 | 2.56 | 2.65 | 2.42 | 606,444 |
| December 19, 2024 | 2.65 | 2.6 | 2.6 | 2.75 | 2.6 | 374,137 |
| December 18, 2024 | 3.11 | 2.62 | 2.62 | 3.17 | 2.58 | 849,100 |
| December 17, 2024 | 3.38 | 3.15 | 3.15 | 3.45 | 3.01 | 639,610 |
| December 16, 2024 | 3.47 | 3.52 | 3.52 | 3.67 | 3.38 | 592,505 |
| December 13, 2024 | 3.26 | 3.28 | 3.28 | 3.42 | 3.15 | 409,300 |
| December 12, 2024 | 3.62 | 3.28 | 3.28 | 3.78 | 3.28 | 616,005 |
| December 11, 2024 | 3.5 | 3.62 | 3.62 | 3.68 | 3.35 | 564,600 |
| December 10, 2024 | 3.6 | 3.52 | 3.52 | 3.77 | 3.46 | 484,218 |
| December 09, 2024 | 3.91 | 3.56 | 3.56 | 3.91 | 3.51 | 629,758 |
| December 06, 2024 | 3.64 | 3.87 | 3.87 | 4.04 | 3.6 | 1.24M |
| December 05, 2024 | 4.2 | 3.62 | 3.62 | 4.44 | 3.56 | 2.5M |
| December 04, 2024 | 3.44 | 3.93 | 3.93 | 3.95 | 3.4 | 1.3M |
| December 03, 2024 | 3.45 | 3.41 | 3.41 | 3.59 | 3.31 | 439,200 |
| December 02, 2024 | 3.56 | 3.59 | 3.59 | 3.67 | 3.42 | 630,900 |
| November 29, 2024 | 3.78 | 3.56 | 3.56 | 4.05 | 3.56 | 722,985 |
| November 27, 2024 | 3.41 | 3.77 | 3.77 | 3.85 | 3.38 | 1.17M |
| November 26, 2024 | 3.2 | 3.38 | 3.38 | 3.64 | 3.2 | 753,243 |
| November 25, 2024 | 3.52 | 3.4 | 3.4 | 3.59 | 3.18 | 1.07M |
| November 22, 2024 | 3.52 | 3.55 | 3.55 | 3.77 | 3.4 | 1.38M |
| November 21, 2024 | 4.13 | 3.77 | 3.77 | 4.35 | 3.71 | 3.42M |
| November 20, 2024 | 4.2 | 3.88 | 3.88 | 4.49 | 3.87 | 3.79M |
| November 19, 2024 | 3.02 | 4.03 | 4.03 | 4.2 | 3.02 | 5.91M |
| November 18, 2024 | 3.9 | 3.26 | 3.26 | 4.19 | 3.15 | 4.35M |
| November 15, 2024 | 4.75 | 4.35 | 4.35 | 4.75 | 3.76 | 6.15M |
| November 14, 2024 | 5.1 | 4.88 | 4.88 | 5.36 | 4.08 | 39.73M |
| November 13, 2024 | 3.59 | 4.17 | 4.17 | 5.41 | 3.38 | 68.4M |
| November 12, 2024 | 1.88 | 2.68 | 2.68 | 4.41 | 1.79 | 33.22M |
| November 11, 2024 | 1.5 | 1.88 | 1.88 | 1.91 | 1.46 | 1.03M |
| November 08, 2024 | 1.48 | 1.41 | 1.41 | 1.5 | 1.35 | 160,891 |
| November 07, 2024 | 1.5 | 1.48 | 1.48 | 1.56 | 1.48 | 242,635 |
| November 06, 2024 | 1.38 | 1.49 | 1.49 | 1.5 | 1.31 | 529,222 |