1.47
-0.13(-8.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 1.6 | 1.47 | 1.47 | 1.64 | 1.4 | 2.29M |
| March 13, 2025 | 2.32 | 1.6 | 1.6 | 2.35 | 1.53 | 30.52M |
| March 12, 2025 | 1.59 | 1.6 | 1.6 | 1.68 | 1.41 | 624,411 |
| March 11, 2025 | 1.66 | 1.6 | 1.6 | 1.67 | 1.57 | 550,340 |
| March 10, 2025 | 1.63 | 1.68 | 1.68 | 1.94 | 1.51 | 941,458 |
| March 07, 2025 | 2.03 | 1.66 | 1.66 | 2.12 | 1.6 | 1.45M |
| March 06, 2025 | 2.89 | 2.11 | 2.11 | 2.89 | 1.95 | 1.23M |
| March 05, 2025 | 3.08 | 3.12 | 3.12 | 3.12 | 2.88 | 92,156 |
| March 04, 2025 | 3.09 | 2.99 | 2.99 | 3.12 | 2.9 | 117,449 |
| March 03, 2025 | 3.5 | 3.06 | 3.06 | 3.51 | 3.05 | 103,300 |
| February 28, 2025 | 3.23 | 3.34 | 3.34 | 3.4 | 3.23 | 30,719 |
| February 27, 2025 | 3.33 | 3.24 | 3.24 | 3.44 | 3.21 | 68,903 |
| February 26, 2025 | 3.22 | 3.31 | 3.31 | 3.42 | 3.22 | 44,409 |
| February 25, 2025 | 3.36 | 3.23 | 3.23 | 3.46 | 3.13 | 73,995 |
| February 24, 2025 | 3.53 | 3.35 | 3.35 | 3.62 | 3.32 | 113,804 |
| February 21, 2025 | 3.76 | 3.57 | 3.57 | 3.79 | 3.54 | 67,495 |
| February 20, 2025 | 3.87 | 3.76 | 3.76 | 3.87 | 3.64 | 87,100 |
| February 19, 2025 | 3.93 | 3.86 | 3.86 | 4.04 | 3.85 | 51,346 |
| February 18, 2025 | 4.21 | 3.96 | 3.96 | 4.21 | 3.9 | 128,136 |
| February 14, 2025 | 4.06 | 4.15 | 4.15 | 4.25 | 4.06 | 98,025 |
| February 13, 2025 | 4.42 | 4.04 | 4.04 | 4.42 | 3.9 | 123,372 |
| February 12, 2025 | 4.42 | 4.36 | 4.36 | 4.57 | 4.31 | 110,600 |
| February 11, 2025 | 4.61 | 4.5 | 4.5 | 4.66 | 4.26 | 130,122 |
| February 10, 2025 | 4.2 | 4.61 | 4.61 | 4.75 | 4.16 | 221,900 |
| February 07, 2025 | 4.04 | 4.13 | 4.13 | 4.29 | 4.04 | 80,910 |
| February 06, 2025 | 4.01 | 4.08 | 4.08 | 4.12 | 3.96 | 61,292 |
| February 05, 2025 | 3.93 | 3.96 | 3.96 | 4.13 | 3.87 | 75,517 |
| February 04, 2025 | 3.68 | 3.91 | 3.91 | 4.05 | 3.58 | 154,900 |
| February 03, 2025 | 3.4 | 3.74 | 3.74 | 3.89 | 3.32 | 254,222 |
| January 31, 2025 | 3.64 | 3.44 | 3.44 | 3.75 | 3.41 | 105,338 |
| January 30, 2025 | 3.64 | 3.72 | 3.72 | 3.78 | 3.56 | 81,307 |
| January 29, 2025 | 3.7 | 3.59 | 3.59 | 3.76 | 3.58 | 40,406 |
| January 28, 2025 | 3.58 | 3.74 | 3.74 | 3.74 | 3.35 | 144,972 |
| January 27, 2025 | 3.37 | 3.48 | 3.48 | 3.66 | 3.2 | 168,535 |
| January 24, 2025 | 3.29 | 3.46 | 3.46 | 3.52 | 3.25 | 131,800 |
| January 23, 2025 | 3.39 | 3.24 | 3.24 | 3.43 | 3.15 | 118,923 |
| January 22, 2025 | 3.25 | 3.39 | 3.39 | 3.49 | 3.1 | 100,796 |
| January 21, 2025 | 2.95 | 3.09 | 3.09 | 3.25 | 2.95 | 178,645 |
| January 17, 2025 | 2.68 | 2.79 | 2.79 | 2.83 | 2.6 | 83,000 |
| January 16, 2025 | 2.77 | 2.65 | 2.65 | 2.83 | 2.6 | 67,345 |
| January 15, 2025 | 2.8 | 2.79 | 2.79 | 2.88 | 2.76 | 57,600 |
| January 14, 2025 | 2.94 | 2.8 | 2.8 | 3.01 | 2.72 | 121,312 |
| January 13, 2025 | 2.96 | 2.93 | 2.93 | 3.04 | 2.77 | 160,020 |
| January 10, 2025 | 3.16 | 3.02 | 3.02 | 3.35 | 2.88 | 127,902 |
| January 08, 2025 | 3.41 | 3.26 | 3.26 | 3.48 | 3.15 | 81,932 |
| January 07, 2025 | 3.65 | 3.4 | 3.4 | 3.65 | 3.26 | 81,300 |
| January 06, 2025 | 3.62 | 3.46 | 3.46 | 3.91 | 3.35 | 191,300 |
| January 03, 2025 | 3.85 | 3.67 | 3.67 | 3.89 | 3.57 | 133,148 |
| January 02, 2025 | 3.76 | 3.81 | 3.81 | 3.98 | 3.56 | 118,000 |
| December 31, 2024 | 3.9 | 3.66 | 3.66 | 4.04 | 3.61 | 88,700 |
| December 30, 2024 | 3.63 | 3.84 | 3.84 | 3.89 | 3.42 | 178,135 |
| December 27, 2024 | 3.87 | 3.64 | 3.64 | 4.05 | 3.52 | 144,638 |
| December 26, 2024 | 3.96 | 3.86 | 3.86 | 4.08 | 3.74 | 53,400 |
| December 24, 2024 | 3.9 | 3.95 | 3.95 | 4.19 | 3.85 | 89,422 |
| December 23, 2024 | 3.38 | 3.7 | 3.7 | 3.74 | 3.31 | 98,216 |
| December 20, 2024 | 3.48 | 3.4 | 3.4 | 3.67 | 3.36 | 75,015 |
| December 19, 2024 | 3.79 | 3.49 | 3.49 | 3.99 | 3.45 | 112,883 |
| December 18, 2024 | 3.55 | 3.73 | 3.73 | 3.96 | 3.52 | 203,317 |
| December 17, 2024 | 3.35 | 3.51 | 3.51 | 3.61 | 3.23 | 122,840 |
| December 16, 2024 | 3.47 | 3.41 | 3.41 | 3.51 | 3.17 | 184,800 |