3.95
+1.2(+43.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 3 | 4.03 | 4.03 | 4.9 | 2.9 | 67.87M |
| January 16, 2025 | 2.83 | 2.75 | 2.75 | 2.85 | 2.6 | 252,187 |
| January 15, 2025 | 2.79 | 2.8 | 2.8 | 2.88 | 2.72 | 120,900 |
| January 14, 2025 | 2.77 | 2.73 | 2.73 | 2.87 | 2.57 | 273,836 |
| January 13, 2025 | 2.91 | 2.76 | 2.76 | 2.92 | 2.67 | 262,291 |
| January 10, 2025 | 3 | 2.96 | 2.96 | 3.07 | 2.92 | 116,300 |
| January 08, 2025 | 3.34 | 3.06 | 3.06 | 3.35 | 3 | 183,905 |
| January 07, 2025 | 3.48 | 3.43 | 3.43 | 3.54 | 3.35 | 133,947 |
| January 06, 2025 | 3.59 | 3.48 | 3.48 | 3.6 | 3.42 | 223,109 |
| January 03, 2025 | 3.25 | 3.5 | 3.5 | 3.7 | 3.25 | 426,062 |
| January 02, 2025 | 3 | 3.26 | 3.26 | 3.29 | 2.97 | 252,292 |
| December 31, 2024 | 3.07 | 3.03 | 3.03 | 3.15 | 2.92 | 134,493 |
| December 30, 2024 | 3.05 | 3.11 | 3.11 | 3.2 | 2.93 | 206,800 |
| December 27, 2024 | 3.05 | 3.05 | 3.05 | 3.14 | 2.96 | 99,073 |
| December 26, 2024 | 2.91 | 3.15 | 3.15 | 3.16 | 2.91 | 187,945 |
| December 24, 2024 | 2.85 | 2.93 | 2.93 | 2.93 | 2.75 | 73,839 |
| December 23, 2024 | 2.88 | 2.87 | 2.87 | 2.93 | 2.82 | 103,605 |
| December 20, 2024 | 2.75 | 2.77 | 2.77 | 2.94 | 2.73 | 131,668 |
| December 19, 2024 | 3.01 | 2.73 | 2.73 | 3.05 | 2.71 | 159,395 |
| December 18, 2024 | 2.74 | 3.01 | 3.01 | 3.23 | 2.73 | 507,276 |
| December 17, 2024 | 2.65 | 2.71 | 2.71 | 2.72 | 2.55 | 176,572 |
| December 16, 2024 | 2.6 | 2.59 | 2.59 | 2.63 | 2.54 | 144,700 |
| December 13, 2024 | 2.69 | 2.62 | 2.62 | 2.72 | 2.6 | 119,100 |
| December 12, 2024 | 2.72 | 2.72 | 2.72 | 2.78 | 2.68 | 99,714 |
| December 11, 2024 | 2.81 | 2.75 | 2.75 | 2.84 | 2.68 | 118,471 |
| December 10, 2024 | 2.93 | 2.84 | 2.84 | 2.93 | 2.71 | 120,753 |
| December 09, 2024 | 3.03 | 2.93 | 2.93 | 3.12 | 2.88 | 149,849 |
| December 06, 2024 | 2.99 | 2.99 | 2.99 | 3.03 | 2.93 | 36,848 |
| December 05, 2024 | 2.86 | 2.98 | 2.98 | 3 | 2.85 | 117,445 |
| December 04, 2024 | 2.97 | 2.86 | 2.86 | 3.04 | 2.84 | 155,980 |
| December 03, 2024 | 3.2 | 3.01 | 3.01 | 3.22 | 2.96 | 123,385 |
| December 02, 2024 | 3.31 | 3.2 | 3.2 | 3.31 | 3.16 | 110,408 |
| November 29, 2024 | 3.2 | 3.3 | 3.3 | 3.38 | 3.2 | 101,643 |
| November 27, 2024 | 3.09 | 3.18 | 3.18 | 3.19 | 2.97 | 134,297 |
| November 26, 2024 | 3.1 | 3.05 | 3.05 | 3.12 | 2.99 | 99,847 |
| November 25, 2024 | 3.25 | 3.1 | 3.1 | 3.29 | 3.09 | 156,500 |
| November 22, 2024 | 3 | 3.19 | 3.19 | 3.29 | 2.97 | 282,478 |
| November 21, 2024 | 2.76 | 2.95 | 2.95 | 3 | 2.7 | 131,500 |
| November 20, 2024 | 2.75 | 2.74 | 2.74 | 2.84 | 2.68 | 145,440 |
| November 19, 2024 | 2.6 | 2.7 | 2.7 | 2.74 | 2.57 | 127,425 |
| November 18, 2024 | 2.51 | 2.56 | 2.56 | 2.6 | 2.5 | 126,096 |
| November 15, 2024 | 2.64 | 2.51 | 2.51 | 2.64 | 2.45 | 146,928 |
| November 14, 2024 | 2.75 | 2.65 | 2.65 | 2.76 | 2.6 | 110,239 |
| November 13, 2024 | 3.04 | 2.78 | 2.78 | 3.07 | 2.7 | 360,700 |
| November 12, 2024 | 3.12 | 3.03 | 3.03 | 3.14 | 2.99 | 165,826 |
| November 11, 2024 | 3.18 | 3.14 | 3.14 | 3.2 | 3 | 164,000 |
| November 08, 2024 | 3.01 | 3.14 | 3.14 | 3.18 | 3.01 | 106,970 |
| November 07, 2024 | 3.12 | 3.06 | 3.06 | 3.19 | 3.06 | 91,525 |
| November 06, 2024 | 3.19 | 3.11 | 3.11 | 3.22 | 3.06 | 110,971 |
| November 05, 2024 | 3 | 3.07 | 3.07 | 3.14 | 3 | 94,600 |
| November 04, 2024 | 3.15 | 3.04 | 3.04 | 3.17 | 3.03 | 136,900 |
| November 01, 2024 | 3.22 | 3.15 | 3.15 | 3.25 | 3.09 | 109,074 |
| October 31, 2024 | 3.21 | 3.18 | 3.18 | 3.29 | 3.05 | 202,700 |
| October 30, 2024 | 3.37 | 3.21 | 3.21 | 3.47 | 3.15 | 305,647 |
| October 29, 2024 | 3.64 | 3.48 | 3.48 | 3.77 | 3.37 | 169,926 |
| October 28, 2024 | 3.41 | 3.69 | 3.69 | 3.79 | 3.35 | 238,819 |
| October 25, 2024 | 3.37 | 3.39 | 3.39 | 3.52 | 3.17 | 232,713 |
| October 24, 2024 | 3.34 | 3.43 | 3.43 | 3.51 | 3.16 | 188,553 |
| October 23, 2024 | 3.5 | 3.34 | 3.34 | 3.51 | 3.31 | 101,600 |
| October 22, 2024 | 3.59 | 3.54 | 3.54 | 3.6 | 3.3 | 124,437 |