3.08
-0.07(-2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.16 | 3.08 | 3.08 | 3.23 | 3.08 | 29,955 |
| February 03, 2025 | 3.2 | 3.15 | 3.15 | 3.26 | 3.15 | 28,500 |
| January 31, 2025 | 3.21 | 3.25 | 3.25 | 3.31 | 3.2 | 10,042 |
| January 30, 2025 | 3.21 | 3.21 | 3.21 | 3.26 | 3.21 | 18,000 |
| January 29, 2025 | 3.26 | 3.23 | 3.23 | 3.32 | 3.21 | 9,000 |
| January 28, 2025 | 3.27 | 3.27 | 3.27 | 3.32 | 3.21 | 6,526 |
| January 27, 2025 | 3.22 | 3.27 | 3.27 | 3.27 | 3.21 | 11,400 |
| January 24, 2025 | 3.22 | 3.21 | 3.21 | 3.32 | 3.2 | 13,800 |
| January 23, 2025 | 3.28 | 3.25 | 3.25 | 3.35 | 3.25 | 11,200 |
| January 22, 2025 | 3.33 | 3.28 | 3.28 | 3.37 | 3.28 | 10,400 |
| January 21, 2025 | 3.34 | 3.33 | 3.33 | 3.37 | 3.33 | 11,746 |
| January 17, 2025 | 3.34 | 3.34 | 3.34 | 3.38 | 3.33 | 11,900 |
| January 16, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.33 | 18,147 |
| January 15, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.33 | 17,200 |
| January 14, 2025 | 3.37 | 3.34 | 3.34 | 3.37 | 3.33 | 21,100 |
| January 13, 2025 | 3.08 | 3.33 | 3.33 | 3.38 | 3.08 | 49,221 |
| January 10, 2025 | 3.25 | 3.12 | 3.12 | 3.31 | 3.08 | 24,812 |
| January 08, 2025 | 3.38 | 3.25 | 3.25 | 3.38 | 3.18 | 18,755 |
| January 07, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.32 | 19,400 |
| January 06, 2025 | 3.38 | 3.34 | 3.34 | 3.38 | 3.31 | 20,400 |
| January 03, 2025 | 3.25 | 3.37 | 3.37 | 3.38 | 3.25 | 35,900 |
| January 02, 2025 | 3.1 | 3.22 | 3.22 | 3.3 | 3.1 | 16,422 |
| December 31, 2024 | 3.17 | 3.12 | 3.12 | 3.23 | 3.03 | 53,234 |
| December 30, 2024 | 3.17 | 3.23 | 3.23 | 3.28 | 3.12 | 29,400 |
| December 27, 2024 | 3.26 | 3.27 | 3.27 | 3.32 | 3.24 | 14,800 |
| December 26, 2024 | 3.18 | 3.19 | 3.19 | 3.19 | 3.18 | 2,415 |
| December 24, 2024 | 3.18 | 3.2 | 3.2 | 3.23 | 3.18 | 23,719 |
| December 23, 2024 | 3.18 | 3.19 | 3.19 | 3.25 | 3.18 | 95,750 |
| December 20, 2024 | 2.91 | 2.71 | 2.71 | 2.93 | 2.67 | 89,093 |
| December 19, 2024 | 3.17 | 2.98 | 2.98 | 3.17 | 2.92 | 108,100 |
| December 18, 2024 | 3.19 | 3.18 | 3.18 | 3.23 | 3.17 | 58,970 |
| December 17, 2024 | 3.18 | 3.19 | 3.19 | 3.21 | 3.18 | 41,558 |
| December 16, 2024 | 3.18 | 3.18 | 3.18 | 3.22 | 3.18 | 82,711 |
| December 13, 2024 | 3.18 | 3.18 | 3.18 | 3.22 | 3.18 | 33,643 |
| December 12, 2024 | 3.49 | 3.19 | 3.19 | 3.49 | 3.18 | 175,552 |
| December 11, 2024 | 3.4 | 3.59 | 3.59 | 3.75 | 3.29 | 227,410 |
| December 10, 2024 | 3.3 | 3.34 | 3.34 | 3.39 | 3.21 | 48,560 |
| December 09, 2024 | 3.25 | 3.26 | 3.26 | 3.35 | 3.2 | 23,100 |
| December 06, 2024 | 3.21 | 3.25 | 3.25 | 3.25 | 3.2 | 22,243 |
| December 05, 2024 | 3.25 | 3.2 | 3.2 | 3.28 | 3.18 | 22,927 |
| December 04, 2024 | 3.25 | 3.25 | 3.25 | 3.36 | 3.2 | 27,002 |
| December 03, 2024 | 3.29 | 3.28 | 3.28 | 3.45 | 3.18 | 52,302 |
| December 02, 2024 | 3.41 | 3.3 | 3.3 | 3.44 | 3.3 | 20,200 |
| November 29, 2024 | 3.31 | 3.43 | 3.43 | 3.43 | 3.29 | 26,980 |
| November 27, 2024 | 3.18 | 3.3 | 3.3 | 3.35 | 3.18 | 29,258 |
| November 26, 2024 | 3.18 | 3.18 | 3.18 | 3.21 | 3.18 | 38,900 |
| November 25, 2024 | 3.36 | 3.18 | 3.18 | 3.36 | 3.18 | 37,300 |
| November 22, 2024 | 3.23 | 3.34 | 3.34 | 3.42 | 3.18 | 30,200 |
| November 21, 2024 | 3.19 | 3.23 | 3.23 | 3.31 | 3.18 | 52,200 |
| November 20, 2024 | 3.18 | 3.18 | 3.18 | 3.2 | 3.18 | 20,634 |
| November 19, 2024 | 3.18 | 3.18 | 3.18 | 3.23 | 3.18 | 35,207 |
| November 18, 2024 | 3.2 | 3.2 | 3.2 | 3.26 | 3.18 | 44,640 |
| November 15, 2024 | 3.51 | 3.21 | 3.21 | 3.59 | 3.18 | 103,013 |
| November 14, 2024 | 4.01 | 3.57 | 3.57 | 4.05 | 3.55 | 93,746 |
| November 13, 2024 | 4.44 | 3.84 | 3.84 | 4.6 | 3.83 | 283,700 |
| November 12, 2024 | 4.28 | 4.41 | 4.41 | 4.44 | 4.28 | 43,309 |
| November 11, 2024 | 4.08 | 4.4 | 4.4 | 4.43 | 4.08 | 47,548 |
| November 08, 2024 | 4.04 | 4.16 | 4.16 | 4.23 | 4.01 | 43,017 |
| November 07, 2024 | 3.95 | 4.03 | 4.03 | 4.11 | 3.9 | 25,123 |
| November 06, 2024 | 3.86 | 3.92 | 3.92 | 4.2 | 3.84 | 46,300 |