3.16
-0.02(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.21 | 3.16 | 3.16 | 3.25 | 3.07 | 101,505 |
| February 04, 2025 | 3.18 | 3.18 | 3.18 | 3.29 | 3.08 | 292,445 |
| February 03, 2025 | 2.92 | 3.13 | 3.13 | 3.18 | 2.82 | 340,048 |
| January 31, 2025 | 2.96 | 3.01 | 3.01 | 3.18 | 2.96 | 243,216 |
| January 30, 2025 | 3 | 2.97 | 2.97 | 3.06 | 2.83 | 160,100 |
| January 29, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.85 | 101,739 |
| January 28, 2025 | 3.07 | 2.94 | 2.94 | 3.07 | 2.8 | 260,138 |
| January 27, 2025 | 3.11 | 2.98 | 2.98 | 3.12 | 2.86 | 330,902 |
| January 24, 2025 | 3.04 | 3.07 | 3.07 | 3.13 | 2.7 | 389,967 |
| January 23, 2025 | 3.11 | 3.01 | 3.01 | 3.15 | 2.92 | 392,100 |
| January 22, 2025 | 2.96 | 3.07 | 3.07 | 3.35 | 2.86 | 1.2M |
| January 21, 2025 | 2.88 | 2.92 | 2.92 | 3.07 | 2.73 | 281,236 |
| January 17, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.7 | 121,809 |
| January 16, 2025 | 2.85 | 2.84 | 2.84 | 2.93 | 2.74 | 131,600 |
| January 15, 2025 | 2.77 | 2.85 | 2.85 | 2.88 | 2.66 | 165,166 |
| January 14, 2025 | 2.71 | 2.73 | 2.73 | 2.73 | 2.5 | 330,286 |
| January 13, 2025 | 2.59 | 2.48 | 2.48 | 2.6 | 2.4 | 57,483 |
| January 10, 2025 | 2.67 | 2.55 | 2.55 | 2.75 | 2.49 | 97,859 |
| January 08, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.5 | 85,898 |
| January 07, 2025 | 2.51 | 2.66 | 2.66 | 2.78 | 2.43 | 235,838 |
| January 06, 2025 | 2.44 | 2.46 | 2.46 | 2.5 | 2.41 | 54,558 |
| January 03, 2025 | 2.46 | 2.45 | 2.45 | 2.47 | 2.35 | 110,042 |
| January 02, 2025 | 2.5 | 2.42 | 2.42 | 2.55 | 2.31 | 299,259 |
| December 31, 2024 | 2.44 | 2.45 | 2.45 | 2.49 | 2.34 | 47,738 |
| December 30, 2024 | 2.41 | 2.38 | 2.38 | 2.48 | 2.35 | 71,800 |
| December 27, 2024 | 2.4 | 2.45 | 2.45 | 2.5 | 2.37 | 50,108 |
| December 26, 2024 | 2.34 | 2.41 | 2.41 | 2.49 | 2.34 | 72,415 |
| December 24, 2024 | 2.36 | 2.42 | 2.42 | 2.44 | 2.3 | 57,343 |
| December 23, 2024 | 2.42 | 2.36 | 2.36 | 2.47 | 2.31 | 52,917 |
| December 20, 2024 | 2.45 | 2.48 | 2.48 | 2.55 | 2.35 | 61,517 |
| December 19, 2024 | 2.47 | 2.42 | 2.42 | 2.55 | 2.26 | 76,780 |
| December 18, 2024 | 2.48 | 2.4 | 2.4 | 2.65 | 2.39 | 181,008 |
| December 17, 2024 | 2.75 | 2.42 | 2.42 | 2.75 | 2.32 | 99,100 |
| December 16, 2024 | 2.33 | 2.35 | 2.35 | 2.39 | 2.24 | 40,947 |
| December 13, 2024 | 2.51 | 2.31 | 2.31 | 2.51 | 2.29 | 132,576 |
| December 12, 2024 | 2.62 | 2.51 | 2.51 | 2.65 | 2.49 | 31,100 |
| December 11, 2024 | 2.68 | 2.6 | 2.6 | 2.68 | 2.44 | 89,814 |
| December 10, 2024 | 2.7 | 2.66 | 2.66 | 2.8 | 2.51 | 82,996 |
| December 09, 2024 | 2.81 | 2.76 | 2.76 | 2.89 | 2.69 | 93,300 |
| December 06, 2024 | 2.6 | 2.77 | 2.77 | 2.77 | 2.57 | 70,953 |
| December 05, 2024 | 2.6 | 2.59 | 2.59 | 2.64 | 2.55 | 29,643 |
| December 04, 2024 | 2.66 | 2.64 | 2.64 | 2.7 | 2.6 | 39,000 |
| December 03, 2024 | 2.77 | 2.6 | 2.6 | 2.9 | 2.55 | 96,200 |
| December 02, 2024 | 2.9 | 2.8 | 2.8 | 2.97 | 2.79 | 118,404 |
| November 29, 2024 | 2.68 | 2.94 | 2.94 | 2.97 | 2.59 | 140,700 |
| November 27, 2024 | 2.53 | 2.63 | 2.63 | 2.73 | 2.5 | 130,100 |
| November 26, 2024 | 2.47 | 2.54 | 2.54 | 2.61 | 2.47 | 99,600 |
| November 25, 2024 | 2.69 | 2.56 | 2.56 | 2.74 | 2.46 | 148,911 |
| November 22, 2024 | 2.46 | 2.64 | 2.64 | 2.82 | 2.43 | 307,085 |
| November 21, 2024 | 2.19 | 2.45 | 2.45 | 2.46 | 2.19 | 150,900 |
| November 20, 2024 | 2.34 | 2.19 | 2.19 | 2.39 | 2.15 | 66,450 |
| November 19, 2024 | 2.16 | 2.23 | 2.23 | 2.24 | 2.11 | 51,516 |
| November 18, 2024 | 2.27 | 2.23 | 2.23 | 2.28 | 2.18 | 10,793 |
| November 15, 2024 | 2.12 | 2.28 | 2.28 | 2.3 | 2.06 | 104,956 |
| November 14, 2024 | 2.26 | 2.15 | 2.15 | 2.4 | 2.15 | 113,200 |
| November 13, 2024 | 2.55 | 2.49 | 2.49 | 2.58 | 2.45 | 24,675 |
| November 12, 2024 | 2.58 | 2.55 | 2.55 | 2.59 | 2.34 | 209,867 |
| November 11, 2024 | 2.56 | 2.56 | 2.56 | 2.65 | 2.44 | 63,500 |
| November 08, 2024 | 2.51 | 2.56 | 2.56 | 2.63 | 2.45 | 45,753 |
| November 07, 2024 | 2.55 | 2.54 | 2.54 | 2.63 | 2.52 | 73,285 |