1.08
-0.025(-2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 1.1 | 1.1 | 1.1 | 1.14 | 1.06 | 580,887 |
| March 11, 2025 | 1.08 | 1.13 | 1.13 | 1.18 | 1.07 | 1.26M |
| March 10, 2025 | 1.11 | 1.08 | 1.08 | 1.12 | 1.04 | 764,600 |
| March 07, 2025 | 1.14 | 1.1 | 1.1 | 1.14 | 1.06 | 1.13M |
| March 06, 2025 | 1.09 | 1.1 | 1.1 | 1.16 | 1.06 | 1.55M |
| March 05, 2025 | 1.1 | 1.07 | 1.07 | 1.1 | 0.98 | 1.56M |
| March 04, 2025 | 1.15 | 1.13 | 1.13 | 1.18 | 1.06 | 8.82M |
| March 03, 2025 | 1.16 | 1.16 | 1.16 | 1.23 | 1.12 | 1.3M |
| February 28, 2025 | 1.11 | 1.2 | 1.2 | 1.21 | 1.09 | 673,297 |
| February 27, 2025 | 1.13 | 1.12 | 1.12 | 1.17 | 1.12 | 483,408 |
| February 26, 2025 | 1.25 | 1.16 | 1.16 | 1.26 | 1.13 | 792,933 |
| February 25, 2025 | 1.23 | 1.22 | 1.22 | 1.35 | 1.2 | 1.53M |
| February 24, 2025 | 1.17 | 1.21 | 1.21 | 1.28 | 1.09 | 1.51M |
| February 21, 2025 | 1.18 | 1.15 | 1.15 | 1.2 | 1.13 | 583,509 |
| February 20, 2025 | 1.22 | 1.19 | 1.19 | 1.23 | 1.13 | 1.23M |
| February 19, 2025 | 1.3 | 1.18 | 1.18 | 1.33 | 1.13 | 1.4M |
| February 18, 2025 | 1.66 | 1.31 | 1.31 | 1.66 | 1.21 | 1.59M |
| February 14, 2025 | 1.61 | 1.64 | 1.64 | 1.67 | 1.55 | 729,904 |
| February 13, 2025 | 1.79 | 1.63 | 1.63 | 1.84 | 1.55 | 3.69M |
| February 12, 2025 | 1.85 | 1.78 | 1.78 | 1.88 | 1.69 | 788,739 |
| February 11, 2025 | 1.84 | 1.77 | 1.77 | 2.06 | 1.6 | 1.61M |
| February 10, 2025 | 2.9 | 1.82 | 1.82 | 3.2 | 1.8 | 11M |
| February 07, 2025 | 2.67 | 2.85 | 2.85 | 3.7 | 2.25 | 144.2M |
| February 06, 2025 | 1.73 | 1.55 | 1.55 | 1.82 | 1.45 | 659,900 |
| February 05, 2025 | 1.82 | 1.9 | 1.9 | 2.15 | 1.78 | 987,355 |
| February 04, 2025 | 2.18 | 1.8 | 1.8 | 2.19 | 1.75 | 680,726 |
| February 03, 2025 | 2.37 | 2.2 | 2.2 | 2.41 | 2.16 | 313,202 |
| January 31, 2025 | 2.54 | 2.48 | 2.48 | 2.56 | 2.35 | 249,910 |
| January 30, 2025 | 2.74 | 2.55 | 2.55 | 2.8 | 2.44 | 520,200 |
| January 29, 2025 | 2.85 | 2.76 | 2.76 | 2.89 | 2.51 | 409,800 |
| January 28, 2025 | 3.73 | 3.07 | 3.07 | 3.97 | 3.01 | 4.68M |
| January 27, 2025 | 3.71 | 3.3 | 3.3 | 3.71 | 2.94 | 701,837 |
| January 24, 2025 | 4 | 4.52 | 4.52 | 5.84 | 4 | 256,645 |
| January 23, 2025 | 4.98 | 5 | 5 | 5.06 | 4.57 | 472,100 |
| January 22, 2025 | 6.93 | 6.25 | 6.25 | 7.3 | 6.2 | 735,006 |
| January 21, 2025 | 7.27 | 6.75 | 6.75 | 7.28 | 6.5 | 194,857 |
| January 17, 2025 | 7.49 | 7.2 | 7.2 | 7.68 | 6.7 | 135,302 |
| January 16, 2025 | 8.56 | 7.38 | 7.38 | 8.56 | 7.2 | 198,495 |
| January 15, 2025 | 9.3 | 8.5 | 8.5 | 9.3 | 8.02 | 218,483 |
| January 14, 2025 | 10.1 | 9.2 | 9.2 | 10.97 | 9 | 256,862 |
| January 13, 2025 | 10.62 | 9.32 | 9.32 | 11.28 | 8.99 | 545,570 |
| January 10, 2025 | 11.17 | 12.33 | 12.33 | 18.32 | 10.03 | 11.66M |
| January 08, 2025 | 11.9 | 8.2 | 8.2 | 13.18 | 8.2 | 2.55M |
| January 07, 2025 | 11.36 | 9.4 | 9.4 | 12.6 | 8.5 | 2.49M |
| January 06, 2025 | 7.07 | 7.23 | 7.23 | 7.34 | 6.65 | 400,265 |
| January 03, 2025 | 7.42 | 7.12 | 7.12 | 7.69 | 7 | 111,885 |
| January 02, 2025 | 6.8 | 7.57 | 7.57 | 8 | 6.8 | 79,211 |
| December 31, 2024 | 7.73 | 6.86 | 6.86 | 8.19 | 6.81 | 160,369 |
| December 30, 2024 | 6.16 | 7.61 | 7.61 | 8.72 | 5.99 | 427,841 |
| December 27, 2024 | 5.72 | 6.01 | 6.01 | 6.65 | 5.67 | 148,490 |
| December 26, 2024 | 5.73 | 5.82 | 5.82 | 6.34 | 5.67 | 82,279 |
| December 24, 2024 | 5.41 | 5.91 | 5.91 | 6.2 | 5.32 | 64,205 |
| December 23, 2024 | 5.5 | 5.45 | 5.45 | 6.03 | 5.1 | 195,368 |
| December 20, 2024 | 6.19 | 7.47 | 7.47 | 7.58 | 6.19 | 199,624 |
| December 19, 2024 | 7.1 | 6.56 | 6.56 | 7.18 | 6.43 | 127,953 |
| December 18, 2024 | 8 | 7.1 | 7.1 | 8 | 7.1 | 163,839 |
| December 17, 2024 | 7.8 | 7.89 | 7.89 | 8.72 | 7.3 | 242,801 |
| December 16, 2024 | 8 | 7.39 | 7.39 | 8 | 7.3 | 84,182 |
| December 13, 2024 | 8.18 | 8.15 | 8.15 | 8.35 | 7.7 | 116,972 |
| December 12, 2024 | 10.78 | 8.2 | 8.2 | 10.85 | 7.61 | 1.19M |