3.27
+0.87(+36.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.93 | 3.27 | 3.27 | 4.05 | 2.93 | 62.66M |
| February 03, 2025 | 2.35 | 2.4 | 2.4 | 2.43 | 2.22 | 1.63M |
| January 31, 2025 | 2.54 | 2.46 | 2.46 | 2.6 | 2.31 | 395,889 |
| January 30, 2025 | 2.51 | 2.47 | 2.47 | 2.62 | 2.35 | 1.36M |
| January 29, 2025 | 4.2 | 3.39 | 3.39 | 4.63 | 3.34 | 539,000 |
| January 28, 2025 | 5.42 | 4.37 | 4.37 | 6.09 | 4.32 | 768,459 |
| January 27, 2025 | 5.72 | 6 | 6 | 7.57 | 5.41 | 3.28M |
| January 24, 2025 | 6.96 | 5.17 | 5.17 | 9.8 | 5.05 | 48.52M |
| January 23, 2025 | 2.4 | 3.64 | 3.64 | 4.19 | 2.39 | 2.55M |
| January 22, 2025 | 2.97 | 2.38 | 2.38 | 2.98 | 2.38 | 199,571 |
| January 21, 2025 | 3.14 | 2.71 | 2.71 | 3.46 | 2.61 | 178,700 |
| January 17, 2025 | 3.41 | 3.09 | 3.09 | 3.49 | 3.03 | 59,447 |
| January 16, 2025 | 3.32 | 3.36 | 3.36 | 3.9 | 3.3 | 193,544 |
| January 15, 2025 | 3.33 | 3.29 | 3.29 | 3.65 | 3.17 | 407,702 |
| January 14, 2025 | 3.54 | 3.78 | 3.78 | 4.17 | 3.32 | 135,441 |
| January 13, 2025 | 4.4 | 4.25 | 4.25 | 4.47 | 4.03 | 223,800 |
| January 10, 2025 | 4.5 | 4.5 | 4.5 | 4.7 | 4.04 | 166,000 |
| January 08, 2025 | 4.6 | 4.45 | 4.45 | 4.75 | 4.25 | 219,100 |
| January 07, 2025 | 4.7 | 4.58 | 4.58 | 4.86 | 4.5 | 160,900 |
| January 06, 2025 | 4.5 | 4.75 | 4.75 | 4.95 | 4.5 | 214,300 |
| January 03, 2025 | 4.6 | 4.55 | 4.55 | 4.69 | 4.35 | 154,800 |
| January 02, 2025 | 4.3 | 4.62 | 4.62 | 4.8 | 4.3 | 323,400 |
| December 31, 2024 | 4.75 | 4.23 | 4.23 | 4.75 | 4.15 | 751,000 |
| December 30, 2024 | 4.88 | 4.79 | 4.79 | 4.95 | 4.65 | 1.03M |
| December 27, 2024 | 6.05 | 5.3 | 5.3 | 6.1 | 4.45 | 8.53M |
| December 26, 2024 | 4.46 | 4.23 | 4.23 | 4.5 | 4.2 | 7.11M |
| December 24, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.3 | 13,100 |
| December 23, 2024 | 4.55 | 4.54 | 4.54 | 4.72 | 4.35 | 56,800 |
| December 20, 2024 | 4.45 | 4.6 | 4.6 | 4.8 | 4.42 | 73,500 |
| December 19, 2024 | 4.38 | 4.45 | 4.45 | 4.6 | 4.23 | 51,400 |
| December 18, 2024 | 4.7 | 4.4 | 4.4 | 5 | 4.35 | 134,700 |
| December 17, 2024 | 5.5 | 4.78 | 4.78 | 6 | 4.55 | 153,300 |
| December 16, 2024 | 5.75 | 5.25 | 5.25 | 5.75 | 4.7 | 155,000 |
| December 13, 2024 | 5.75 | 5.7 | 5.7 | 6.1 | 5.45 | 16,457 |
| December 12, 2024 | 5.8 | 5.95 | 5.95 | 6.5 | 5.4 | 105,241 |
| December 11, 2024 | 6.5 | 6.5 | 6.5 | 6.5 | 6 | 11,403 |
| December 10, 2024 | 6.95 | 6.45 | 6.45 | 6.95 | 6.05 | 10,166 |
| December 09, 2024 | 6.75 | 6.6 | 6.6 | 7.03 | 5.95 | 12,892 |
| December 06, 2024 | 7.45 | 6.7 | 6.7 | 7.45 | 6.55 | 2,967 |
| December 05, 2024 | 7.97 | 6.9 | 6.9 | 7.97 | 6.9 | 8,059 |
| December 04, 2024 | 7.3 | 7.15 | 7.15 | 7.6 | 7 | 5,332 |
| December 03, 2024 | 7.8 | 7.25 | 7.25 | 7.95 | 7.25 | 3,256 |
| December 02, 2024 | 8 | 7.7 | 7.7 | 8.47 | 7.5 | 7,333 |
| November 29, 2024 | 7.8 | 8.3 | 8.3 | 8.53 | 7.8 | 1,322 |
| November 27, 2024 | 8.3 | 7.85 | 7.85 | 9.15 | 7.75 | 11,121 |
| November 26, 2024 | 7.6 | 8.05 | 8.05 | 8.4 | 7.4 | 7,302 |
| November 25, 2024 | 7.5 | 7.55 | 7.55 | 8.95 | 7.06 | 10,848 |
| November 22, 2024 | 6.85 | 7.45 | 7.45 | 7.45 | 6.82 | 2,706 |
| November 21, 2024 | 6.9 | 6.85 | 6.85 | 7.4 | 6.5 | 5,346 |
| November 20, 2024 | 7.75 | 7 | 7 | 7.95 | 6.4 | 9,270 |
| November 19, 2024 | 8.3 | 7.8 | 7.8 | 9 | 6.95 | 19,848 |
| November 18, 2024 | 7 | 8.15 | 8.15 | 8.8 | 6.8 | 14,369 |
| November 15, 2024 | 8.15 | 7.2 | 7.2 | 8.5 | 7 | 15,258 |
| November 14, 2024 | 8.8 | 8.4 | 8.4 | 9.45 | 8.4 | 8,279 |
| November 13, 2024 | 11.7 | 8.8 | 8.8 | 11.7 | 7.95 | 36,259 |
| November 12, 2024 | 12.6 | 11.9 | 11.9 | 12.88 | 11.65 | 12,835 |
| November 11, 2024 | 12.15 | 12.1 | 12.1 | 13.15 | 12.05 | 5,725 |
| November 08, 2024 | 12.75 | 12.5 | 12.5 | 13.05 | 12.25 | 5,111 |
| November 07, 2024 | 12.9 | 13.1 | 13.1 | 13.4 | 12.7 | 5,150 |
| November 06, 2024 | 13.25 | 12.85 | 12.85 | 13.8 | 12.75 | 2,994 |