2.90
-0.17(-5.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2025 | 3 | 3.07 | 3.07 | 3.13 | 2.83 | 416,716 |
| January 31, 2025 | 3.15 | 3.15 | 3.15 | 3.29 | 3.03 | 600,393 |
| January 30, 2025 | 3.21 | 3.19 | 3.19 | 3.66 | 3.12 | 764,005 |
| January 29, 2025 | 3.66 | 3.2 | 3.2 | 3.73 | 3.2 | 597,400 |
| January 28, 2025 | 3.89 | 3.71 | 3.71 | 3.96 | 3.5 | 379,085 |
| January 27, 2025 | 4.21 | 3.85 | 3.85 | 4.26 | 3.73 | 690,831 |
| January 24, 2025 | 4.53 | 4.35 | 4.35 | 4.65 | 4.13 | 1.04M |
| January 23, 2025 | 4.75 | 4.65 | 4.65 | 5.12 | 4.65 | 1.24M |
| January 22, 2025 | 4.55 | 4.96 | 4.96 | 6.02 | 4.54 | 7.65M |
| January 21, 2025 | 5.21 | 4.48 | 4.48 | 5.48 | 4.3 | 1.82M |
| January 17, 2025 | 5.93 | 5.23 | 5.23 | 5.98 | 5.1 | 4.21M |
| January 16, 2025 | 4.16 | 5.85 | 5.85 | 7.18 | 4.16 | 80.52M |
| January 15, 2025 | 4.73 | 4.26 | 4.26 | 5.25 | 4.09 | 2.65M |
| January 14, 2025 | 4.99 | 5.39 | 5.39 | 5.55 | 4.61 | 3.12M |
| January 13, 2025 | 5.3 | 5.42 | 5.42 | 6.58 | 4.81 | 27.04M |
| January 10, 2025 | 3.61 | 4.83 | 4.83 | 7.5 | 3.3 | 157.51M |
| January 08, 2025 | 3.78 | 3.36 | 3.36 | 3.85 | 3 | 8.92M |
| January 07, 2025 | 2.38 | 8.93 | 8.93 | 9.34 | 2.32 | 201.75M |
| January 06, 2025 | 1.93 | 1.96 | 1.96 | 2.13 | 1.92 | 353,092 |
| January 03, 2025 | 1.78 | 1.95 | 1.95 | 1.98 | 1.78 | 241,981 |
| January 02, 2025 | 1.81 | 1.82 | 1.82 | 1.84 | 1.75 | 43,100 |
| December 31, 2024 | 1.87 | 1.78 | 1.78 | 1.87 | 1.75 | 99,603 |
| December 30, 2024 | 1.83 | 1.85 | 1.85 | 1.9 | 1.73 | 129,615 |
| December 27, 2024 | 1.9 | 1.84 | 1.84 | 1.9 | 1.76 | 137,070 |
| December 26, 2024 | 1.72 | 1.84 | 1.84 | 1.9 | 1.72 | 204,967 |
| December 24, 2024 | 1.79 | 1.72 | 1.72 | 1.83 | 1.66 | 87,400 |
| December 23, 2024 | 1.74 | 1.78 | 1.78 | 1.84 | 1.7 | 192,599 |
| December 20, 2024 | 1.65 | 1.74 | 1.74 | 1.81 | 1.65 | 140,840 |
| December 19, 2024 | 1.65 | 1.65 | 1.65 | 1.73 | 1.62 | 214,138 |
| December 18, 2024 | 1.7 | 1.62 | 1.62 | 1.82 | 1.61 | 94,968 |
| December 17, 2024 | 1.75 | 1.72 | 1.72 | 1.79 | 1.69 | 86,425 |
| December 16, 2024 | 1.69 | 1.77 | 1.77 | 1.81 | 1.69 | 109,500 |
| December 13, 2024 | 1.78 | 1.69 | 1.69 | 1.78 | 1.65 | 132,124 |
| December 12, 2024 | 1.9 | 1.78 | 1.78 | 1.9 | 1.78 | 132,200 |
| December 11, 2024 | 1.8 | 1.85 | 1.85 | 1.91 | 1.78 | 271,718 |
| December 10, 2024 | 2.11 | 1.84 | 1.84 | 2.13 | 1.82 | 985,800 |
| December 09, 2024 | 1.82 | 2.15 | 2.15 | 2.17 | 1.8 | 4.59M |
| December 06, 2024 | 1.73 | 1.8 | 1.8 | 1.85 | 1.71 | 31,000 |
| December 05, 2024 | 1.79 | 1.73 | 1.73 | 1.8 | 1.73 | 49,600 |
| December 04, 2024 | 1.74 | 1.79 | 1.79 | 1.83 | 1.7 | 91,300 |
| December 03, 2024 | 1.84 | 1.73 | 1.73 | 1.85 | 1.67 | 197,400 |
| December 02, 2024 | 1.93 | 1.84 | 1.84 | 1.99 | 1.83 | 90,655 |
| November 29, 2024 | 1.9 | 1.93 | 1.93 | 1.97 | 1.84 | 68,645 |
| November 27, 2024 | 1.85 | 1.89 | 1.89 | 1.94 | 1.84 | 84,400 |
| November 26, 2024 | 2.04 | 1.85 | 1.85 | 2.04 | 1.84 | 114,596 |
| November 25, 2024 | 2.05 | 2.02 | 2.02 | 2.12 | 1.96 | 148,300 |
| November 22, 2024 | 1.94 | 2.04 | 2.04 | 2.11 | 1.92 | 210,000 |
| November 21, 2024 | 1.96 | 1.9 | 1.9 | 1.99 | 1.88 | 154,700 |
| November 20, 2024 | 2.11 | 1.99 | 1.99 | 2.18 | 1.96 | 166,506 |
| November 19, 2024 | 1.76 | 2.11 | 2.11 | 2.23 | 1.74 | 397,200 |
| November 18, 2024 | 2.28 | 1.81 | 1.81 | 2.28 | 1.71 | 739,113 |
| November 15, 2024 | 2.46 | 2.26 | 2.26 | 2.46 | 2.17 | 190,889 |
| November 14, 2024 | 2.26 | 2.47 | 2.47 | 2.54 | 2.25 | 494,423 |
| November 13, 2024 | 2.24 | 2.28 | 2.28 | 2.38 | 2.19 | 259,872 |
| November 12, 2024 | 2.07 | 2.32 | 2.32 | 2.45 | 2.03 | 623,800 |
| November 11, 2024 | 2.09 | 2.14 | 2.14 | 2.17 | 2 | 545,300 |
| November 08, 2024 | 1.98 | 2.15 | 2.15 | 2.43 | 1.97 | 2.19M |
| November 07, 2024 | 2.07 | 2.01 | 2.01 | 2.07 | 1.83 | 1.34M |
| November 06, 2024 | 3.49 | 2.69 | 2.69 | 3.6 | 2.55 | 49.52M |
| November 05, 2024 | 1.85 | 1.79 | 1.79 | 1.99 | 1.66 | 608,642 |