3.15
-0.02(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.11 | 3.15 | 3.15 | 3.3 | 3.04 | 108,857 |
| February 03, 2025 | 3.29 | 3.17 | 3.17 | 3.47 | 2.91 | 327,266 |
| January 31, 2025 | 3.8 | 3.58 | 3.58 | 4.06 | 3.48 | 77,728 |
| January 30, 2025 | 3.69 | 3.7 | 3.7 | 3.98 | 3.66 | 81,855 |
| January 29, 2025 | 3.85 | 3.9 | 3.9 | 4.08 | 3.69 | 73,845 |
| January 28, 2025 | 4.04 | 3.97 | 3.97 | 4.19 | 3.75 | 56,853 |
| January 27, 2025 | 4.7 | 4.22 | 4.22 | 4.7 | 4.07 | 141,361 |
| January 24, 2025 | 4.65 | 4.72 | 4.72 | 5 | 4.6 | 137,848 |
| January 23, 2025 | 5 | 4.74 | 4.74 | 5 | 4.61 | 75,330 |
| January 22, 2025 | 4.83 | 5.03 | 5.03 | 5.2 | 4.61 | 221,746 |
| January 21, 2025 | 4.8 | 4.65 | 4.65 | 4.87 | 4.46 | 91,269 |
| January 17, 2025 | 4.45 | 4.58 | 4.58 | 4.7 | 4.22 | 131,752 |
| January 16, 2025 | 4.45 | 4.41 | 4.41 | 4.85 | 4.29 | 89,745 |
| January 15, 2025 | 4.26 | 4.49 | 4.49 | 4.77 | 4.14 | 99,867 |
| January 14, 2025 | 4.89 | 4.32 | 4.32 | 5.02 | 4.2 | 107,316 |
| January 13, 2025 | 5.02 | 4.85 | 4.85 | 5.45 | 4.84 | 139,700 |
| January 10, 2025 | 5.46 | 5.15 | 5.15 | 5.48 | 5.13 | 112,536 |
| January 08, 2025 | 6.09 | 5.88 | 5.88 | 6.25 | 5.22 | 248,439 |
| January 07, 2025 | 7.49 | 7.17 | 7.17 | 7.7 | 6.61 | 272,060 |
| January 06, 2025 | 7.5 | 8.26 | 8.26 | 8.96 | 7 | 564,700 |
| January 03, 2025 | 7.94 | 8.55 | 8.55 | 8.81 | 6.9 | 10.72M |
| January 02, 2025 | 13.95 | 10.25 | 10.25 | 17.25 | 9.45 | 22.29M |
| December 31, 2024 | 14.7 | 13.25 | 13.25 | 15.9 | 10.5 | 10.38M |
| December 30, 2024 | 10.8 | 18 | 18 | 18.75 | 9.47 | 26.88M |
| December 27, 2024 | 12.16 | 10.65 | 10.65 | 12.9 | 9.45 | 46.89M |
| December 26, 2024 | 7.35 | 8.1 | 8.1 | 9.3 | 7.13 | 8.53M |
| December 24, 2024 | 6.11 | 6.69 | 6.69 | 7.75 | 5.94 | 3.74M |
| December 23, 2024 | 5.61 | 5.57 | 5.57 | 6.58 | 5.1 | 2.39M |
| December 20, 2024 | 4.65 | 5.15 | 5.15 | 5.62 | 4.6 | 872,104 |
| December 19, 2024 | 6.09 | 4.95 | 4.95 | 6.09 | 4.71 | 1.01M |
| December 18, 2024 | 5.93 | 5.63 | 5.63 | 6.22 | 5.4 | 1.12M |
| December 17, 2024 | 5.81 | 6.28 | 6.28 | 6.56 | 5.7 | 2.37M |
| December 16, 2024 | 5.7 | 5.77 | 5.77 | 6.35 | 5.48 | 1.99M |
| December 13, 2024 | 5.87 | 5.61 | 5.61 | 6.3 | 5.36 | 3.21M |
| December 12, 2024 | 6.3 | 6.37 | 6.37 | 6.99 | 6 | 1.67M |
| December 11, 2024 | 7.29 | 6.15 | 6.15 | 7.47 | 6.14 | 2.39M |
| December 10, 2024 | 7.75 | 7.4 | 7.4 | 8.18 | 7.05 | 2.21M |
| December 09, 2024 | 8.84 | 8.13 | 8.13 | 9.58 | 7.79 | 3.1M |
| December 06, 2024 | 0.59 | 0.57 | 0.57 | 0.66 | 0.56 | 4.93M |
| December 05, 2024 | 0.53 | 0.59 | 0.59 | 0.7 | 0.51 | 7.74M |
| December 04, 2024 | 0.74 | 0.54 | 0.54 | 0.83 | 0.47 | 14.73M |
| December 03, 2024 | 0.38 | 0.61 | 0.61 | 0.67 | 0.36 | 24.99M |
| December 02, 2024 | 0.6 | 0.46 | 0.46 | 0.66 | 0.44 | 12.89M |
| November 29, 2024 | 0.64 | 0.69 | 0.69 | 0.75 | 0.61 | 19.96M |
| November 27, 2024 | 0.7 | 0.84 | 0.84 | 0.86 | 0.52 | 374.4M |
| November 26, 2024 | 0.36 | 0.37 | 0.37 | 0.49 | 0.31 | 560.18M |
| November 25, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 4.25M |
| November 22, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 515,275 |
| November 21, 2024 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 335,568 |
| November 20, 2024 | 0.2 | 0.18 | 0.18 | 0.2 | 0.15 | 1.86M |
| November 19, 2024 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 1.45M |
| November 18, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 1.36M |
| November 15, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 596,913 |
| November 14, 2024 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 1.14M |
| November 13, 2024 | 0.18 | 0.19 | 0.19 | 0.19 | 0.16 | 2.1M |
| November 12, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 923,066 |
| November 11, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 899,901 |
| November 08, 2024 | 0.16 | 0.18 | 0.18 | 0.19 | 0.16 | 3.04M |
| November 07, 2024 | 0.19 | 0.17 | 0.17 | 0.19 | 0.16 | 4.17M |
| November 06, 2024 | 0.17 | 0.19 | 0.19 | 0.21 | 0.17 | 5.73M |