3.34
-0.01(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.32 | 3.36 | 3.36 | 3.4 | 3.32 | 10,028 |
| February 04, 2025 | 3.32 | 3.35 | 3.35 | 3.53 | 3.29 | 533,728 |
| February 03, 2025 | 3.42 | 3.3 | 3.3 | 3.48 | 3.22 | 709,723 |
| January 31, 2025 | 3.82 | 3.55 | 3.55 | 3.91 | 3.52 | 863,747 |
| January 30, 2025 | 3.65 | 3.81 | 3.81 | 3.91 | 3.63 | 911,900 |
| January 29, 2025 | 3.73 | 3.61 | 3.61 | 3.76 | 3.5 | 643,489 |
| January 28, 2025 | 3.92 | 3.66 | 3.66 | 3.99 | 3.57 | 1.05M |
| January 27, 2025 | 3.98 | 3.83 | 3.83 | 4.12 | 3.8 | 1.66M |
| January 24, 2025 | 3.64 | 3.94 | 3.94 | 4.24 | 3.64 | 1.25M |
| January 23, 2025 | 3.59 | 3.63 | 3.63 | 3.76 | 3.51 | 823,597 |
| January 22, 2025 | 3.54 | 3.6 | 3.6 | 3.67 | 3.5 | 640,400 |
| January 21, 2025 | 3.46 | 3.52 | 3.52 | 3.75 | 3.4 | 1.36M |
| January 17, 2025 | 3.18 | 3.43 | 3.43 | 3.45 | 3.1 | 1.11M |
| January 16, 2025 | 3.28 | 3.16 | 3.16 | 3.35 | 3.02 | 1.13M |
| January 15, 2025 | 3.33 | 3.27 | 3.27 | 3.35 | 3.16 | 1.44M |
| January 14, 2025 | 3.4 | 3.22 | 3.22 | 3.4 | 3.21 | 194,650 |
| January 13, 2025 | 3.47 | 3.4 | 3.4 | 3.5 | 3.27 | 1.26M |
| January 10, 2025 | 3.48 | 3.5 | 3.5 | 3.54 | 3.31 | 1.29M |
| January 08, 2025 | 3.73 | 3.61 | 3.61 | 3.73 | 3.55 | 494,719 |
| January 07, 2025 | 3.55 | 3.72 | 3.72 | 3.74 | 3.53 | 1.03M |
| January 06, 2025 | 3.54 | 3.37 | 3.37 | 3.62 | 3.23 | 295,568 |
| January 03, 2025 | 3.34 | 3.51 | 3.51 | 3.57 | 3.28 | 1.2M |
| January 02, 2025 | 3.24 | 3.31 | 3.31 | 3.5 | 3.21 | 813,541 |
| December 31, 2024 | 3.09 | 3.15 | 3.15 | 3.25 | 3.04 | 637,923 |
| December 30, 2024 | 3.18 | 3.06 | 3.06 | 3.2 | 2.96 | 807,959 |
| December 27, 2024 | 3.28 | 3.19 | 3.19 | 3.39 | 3.18 | 661,661 |
| December 26, 2024 | 3.2 | 3.29 | 3.29 | 3.33 | 3.11 | 737,395 |
| December 24, 2024 | 3.19 | 3.25 | 3.25 | 3.28 | 3.09 | 502,849 |
| December 23, 2024 | 2.87 | 3.14 | 3.14 | 3.33 | 2.86 | 1.4M |
| December 20, 2024 | 2.81 | 2.85 | 2.85 | 2.96 | 2.8 | 2.86M |
| December 19, 2024 | 3.01 | 2.84 | 2.84 | 3.04 | 2.7 | 1.55M |
| December 18, 2024 | 3.1 | 2.97 | 2.97 | 3.29 | 2.95 | 1.31M |
| December 17, 2024 | 3.46 | 3.07 | 3.07 | 3.47 | 3.07 | 1.54M |
| December 16, 2024 | 3.47 | 3.48 | 3.48 | 3.6 | 3.4 | 1.56M |
| December 13, 2024 | 3.48 | 3.48 | 3.48 | 3.59 | 3.27 | 1.35M |
| December 12, 2024 | 3.42 | 3.47 | 3.47 | 3.56 | 3.31 | 1.35M |
| December 11, 2024 | 3.68 | 3.45 | 3.45 | 3.74 | 3.42 | 1.55M |
| December 10, 2024 | 3.75 | 3.65 | 3.65 | 3.83 | 3.53 | 1.24M |
| December 09, 2024 | 4.13 | 3.77 | 3.77 | 4.13 | 3.72 | 1.63M |
| December 06, 2024 | 3.74 | 3.76 | 3.76 | 3.84 | 3.53 | 1.46M |
| December 05, 2024 | 3.81 | 3.72 | 3.72 | 3.99 | 3.66 | 1.12M |
| December 04, 2024 | 4.01 | 3.71 | 3.71 | 4.03 | 3.66 | 1.66M |
| December 03, 2024 | 4.17 | 4 | 4 | 4.2 | 3.93 | 1.47M |
| December 02, 2024 | 4.35 | 4.3 | 4.3 | 4.38 | 4.14 | 598,486 |
| November 29, 2024 | 4.15 | 4.35 | 4.35 | 4.52 | 4.15 | 1.4M |
| November 27, 2024 | 4.6 | 4.12 | 4.12 | 4.64 | 4.12 | 2.24M |
| November 26, 2024 | 3.55 | 4.04 | 4.04 | 4.06 | 3.55 | 159,641 |
| November 25, 2024 | 3.55 | 3.69 | 3.69 | 4.24 | 3.48 | 5.74M |
| November 22, 2024 | 3.06 | 3.47 | 3.47 | 3.59 | 2.94 | 9.18M |
| November 21, 2024 | 4.47 | 2.98 | 2.98 | 4.59 | 2.94 | 10.05M |
| November 20, 2024 | 6.79 | 6.17 | 6.17 | 6.87 | 6.01 | 1.16M |
| November 19, 2024 | 6.55 | 6.78 | 6.78 | 7.08 | 6.55 | 1.56M |
| November 18, 2024 | 7.95 | 6.96 | 6.96 | 7.95 | 6.79 | 1.5M |
| November 15, 2024 | 8.93 | 7.88 | 7.88 | 8.93 | 7.87 | 1.85M |
| November 14, 2024 | 10.03 | 8.92 | 8.92 | 10.06 | 8.86 | 1.47M |
| November 13, 2024 | 10.77 | 9.93 | 9.93 | 10.77 | 9.85 | 1.15M |
| November 12, 2024 | 11.13 | 10.67 | 10.67 | 11.17 | 10.51 | 1.07M |
| November 11, 2024 | 11.5 | 11.09 | 11.09 | 11.69 | 11.03 | 538,513 |
| November 08, 2024 | 11.71 | 11.25 | 11.25 | 11.83 | 11.13 | 607,286 |
| November 07, 2024 | 12.26 | 11.88 | 11.88 | 12.42 | 11.69 | 485,632 |