3.18
-0.51(-13.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 3.08 | 3.18 | 3.18 | 3.47 | 2.95 | 37.58M |
| January 02, 2025 | 2.8 | 3.68 | 3.68 | 3.74 | 2.58 | 76.79M |
| December 31, 2024 | 4.22 | 2.43 | 2.43 | 4.46 | 2.12 | 159.52M |
| December 30, 2024 | 2.29 | 3.14 | 3.14 | 3.24 | 2.19 | 151.57M |
| December 27, 2024 | 1.41 | 1.76 | 1.76 | 1.77 | 1.33 | 32.82M |
| December 26, 2024 | 1.21 | 1.29 | 1.29 | 1.39 | 1.21 | 7.69M |
| December 24, 2024 | 1.1 | 1.24 | 1.24 | 1.31 | 1.1 | 7.87M |
| December 23, 2024 | 1.29 | 1.15 | 1.15 | 1.35 | 1.13 | 15.52M |
| December 20, 2024 | 1.1 | 1.16 | 1.16 | 1.18 | 1.06 | 4.66M |
| December 19, 2024 | 1.1 | 1.07 | 1.07 | 1.13 | 1.07 | 1.13M |
| December 18, 2024 | 1.1 | 1.09 | 1.09 | 1.16 | 1.06 | 4.44M |
| December 17, 2024 | 1.2 | 1.12 | 1.12 | 1.22 | 1.11 | 3.89M |
| December 16, 2024 | 1.25 | 1.2 | 1.2 | 1.29 | 1.18 | 3.96M |
| December 13, 2024 | 1.15 | 1.24 | 1.24 | 1.25 | 1.14 | 2.75M |
| December 12, 2024 | 1.18 | 1.17 | 1.17 | 1.22 | 1.12 | 2.41M |
| December 11, 2024 | 1.24 | 1.18 | 1.18 | 1.25 | 1.16 | 3.07M |
| December 10, 2024 | 1.3 | 1.23 | 1.23 | 1.3 | 1.2 | 3.73M |
| December 09, 2024 | 1.18 | 1.35 | 1.35 | 1.38 | 1.15 | 10.76M |
| December 06, 2024 | 1.22 | 1.18 | 1.18 | 1.31 | 1.15 | 7.15M |
| December 05, 2024 | 1.16 | 1.22 | 1.22 | 1.25 | 1.07 | 8.77M |
| December 04, 2024 | 1.05 | 1.15 | 1.15 | 1.18 | 1.05 | 5.52M |
| December 03, 2024 | 1.1 | 1.07 | 1.07 | 1.12 | 1.02 | 6.15M |
| December 02, 2024 | 1.11 | 1.13 | 1.13 | 1.17 | 1.1 | 4.88M |
| November 29, 2024 | 1.23 | 1.1 | 1.1 | 1.23 | 0.99 | 9.13M |
| November 27, 2024 | 1.31 | 1.23 | 1.23 | 1.36 | 1.21 | 6.52M |
| November 26, 2024 | 1.4 | 1.34 | 1.34 | 1.44 | 1.29 | 6.5M |
| November 25, 2024 | 1.55 | 1.42 | 1.42 | 1.7 | 1.39 | 9.65M |
| November 22, 2024 | 1.55 | 1.51 | 1.51 | 1.57 | 1.48 | 3.49M |
| November 21, 2024 | 1.5 | 1.57 | 1.57 | 1.57 | 1.4 | 6.64M |
| November 20, 2024 | 1.33 | 1.47 | 1.47 | 1.59 | 1.26 | 16.06M |
| November 19, 2024 | 1.27 | 1.27 | 1.27 | 1.33 | 1.2 | 3.78M |
| November 18, 2024 | 1.25 | 1.28 | 1.28 | 1.48 | 1.25 | 6.69M |
| November 15, 2024 | 1.33 | 1.26 | 1.26 | 1.36 | 1.24 | 5.48M |
| November 14, 2024 | 1.38 | 1.38 | 1.38 | 1.46 | 1.35 | 4.85M |
| November 13, 2024 | 1.63 | 1.42 | 1.42 | 1.65 | 1.41 | 10.93M |
| November 12, 2024 | 1.56 | 1.47 | 1.47 | 1.59 | 1.46 | 7.12M |
| November 11, 2024 | 1.6 | 1.58 | 1.58 | 1.65 | 1.56 | 6.25M |
| November 08, 2024 | 1.79 | 1.68 | 1.68 | 1.8 | 1.66 | 5.06M |
| November 07, 2024 | 1.88 | 1.79 | 1.79 | 2.09 | 1.77 | 7.85M |
| November 06, 2024 | 1.9 | 1.82 | 1.82 | 1.95 | 1.81 | 4.73M |
| November 05, 2024 | 1.94 | 1.91 | 1.91 | 2 | 1.9 | 2.57M |
| November 04, 2024 | 1.89 | 1.94 | 1.94 | 1.98 | 1.81 | 3.15M |
| November 01, 2024 | 2.08 | 2.07 | 2.07 | 2.12 | 2.04 | 1.23M |
| October 31, 2024 | 2.15 | 2.05 | 2.05 | 2.16 | 2.01 | 4.87M |
| October 30, 2024 | 2.06 | 2.03 | 2.03 | 2.16 | 2.01 | 3.09M |
| October 29, 2024 | 2.16 | 2.13 | 2.13 | 2.2 | 2.1 | 1.39M |
| October 28, 2024 | 2.1 | 2.24 | 2.24 | 2.28 | 2.02 | 6.46M |
| October 25, 2024 | 2.4 | 2.15 | 2.15 | 2.51 | 2.07 | 35.44M |
| October 24, 2024 | 2.02 | 2 | 2 | 2.07 | 1.9 | 3.32M |
| October 23, 2024 | 2.12 | 2.02 | 2.02 | 2.16 | 2 | 3.44M |
| October 22, 2024 | 2.21 | 2.12 | 2.12 | 2.23 | 2.09 | 3.27M |
| October 21, 2024 | 2.21 | 2.22 | 2.22 | 2.29 | 2.18 | 2.32M |
| October 18, 2024 | 2.23 | 2.24 | 2.24 | 2.32 | 2.21 | 2.39M |
| October 17, 2024 | 2.27 | 2.22 | 2.22 | 2.28 | 2.21 | 2.14M |
| October 16, 2024 | 2.22 | 2.31 | 2.31 | 2.45 | 2.18 | 4.16M |
| October 15, 2024 | 2.35 | 2.28 | 2.28 | 2.38 | 2.23 | 4.07M |
| October 14, 2024 | 2.48 | 2.43 | 2.43 | 2.49 | 2.34 | 3.77M |
| October 11, 2024 | 2.64 | 2.51 | 2.51 | 2.65 | 2.46 | 5.55M |
| October 10, 2024 | 2.65 | 2.54 | 2.54 | 2.95 | 2.5 | 21.54M |
| October 09, 2024 | 2.35 | 2.45 | 2.45 | 2.95 | 2.25 | 27.97M |