2.82
+0.68(+31.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.63 | 3.23 | 3.23 | 3.85 | 3.05 | 46.56M |
| February 04, 2025 | 2.12 | 2.08 | 2.08 | 2.18 | 2.03 | 10,798 |
| February 03, 2025 | 2.18 | 2.15 | 2.15 | 2.24 | 2.11 | 9,853 |
| January 31, 2025 | 2.26 | 2.24 | 2.24 | 2.3 | 2.19 | 15,565 |
| January 30, 2025 | 2.44 | 2.25 | 2.25 | 2.44 | 2.25 | 79,785 |
| January 29, 2025 | 2.5 | 2.48 | 2.48 | 2.52 | 2.37 | 14,400 |
| January 28, 2025 | 2.54 | 2.52 | 2.52 | 2.54 | 2.4 | 20,724 |
| January 27, 2025 | 2.44 | 2.52 | 2.52 | 2.54 | 2.44 | 34,800 |
| January 24, 2025 | 2.62 | 2.52 | 2.52 | 2.62 | 2.43 | 34,217 |
| January 23, 2025 | 2.44 | 2.49 | 2.49 | 2.52 | 2.4 | 30,020 |
| January 22, 2025 | 2.53 | 2.42 | 2.42 | 2.54 | 2.4 | 23,413 |
| January 21, 2025 | 2.49 | 2.53 | 2.53 | 2.54 | 2.48 | 6,806 |
| January 17, 2025 | 2.45 | 2.48 | 2.48 | 2.55 | 2.38 | 13,132 |
| January 16, 2025 | 2.48 | 2.45 | 2.45 | 2.48 | 2.39 | 10,339 |
| January 15, 2025 | 2.52 | 2.46 | 2.46 | 2.61 | 2.42 | 31,200 |
| January 14, 2025 | 2.43 | 2.53 | 2.53 | 2.56 | 2.2 | 137,852 |
| January 13, 2025 | 2.57 | 2.62 | 2.62 | 2.74 | 2.54 | 49,930 |
| January 10, 2025 | 2.76 | 2.56 | 2.56 | 2.77 | 2.52 | 18,830 |
| January 08, 2025 | 2.99 | 2.81 | 2.81 | 2.99 | 2.75 | 30,794 |
| January 07, 2025 | 3.13 | 2.99 | 2.99 | 3.18 | 2.95 | 30,400 |
| January 06, 2025 | 3.17 | 3.09 | 3.09 | 3.19 | 3.06 | 8,400 |
| January 03, 2025 | 2.92 | 3.12 | 3.12 | 3.21 | 2.81 | 62,500 |
| January 02, 2025 | 3.15 | 3.01 | 3.01 | 3.18 | 3.01 | 6,866 |
| December 31, 2024 | 3.19 | 3.15 | 3.15 | 3.35 | 2.99 | 78,886 |
| December 30, 2024 | 2.73 | 2.95 | 2.95 | 3.27 | 2.55 | 171,711 |
| December 27, 2024 | 2.65 | 2.73 | 2.73 | 2.86 | 2.63 | 26,163 |
| December 26, 2024 | 2.64 | 2.79 | 2.79 | 2.98 | 2.5 | 86,105 |
| December 24, 2024 | 2.66 | 2.58 | 2.58 | 2.66 | 2.5 | 10,166 |
| December 23, 2024 | 2.64 | 2.66 | 2.66 | 2.78 | 2.53 | 8,585 |
| December 20, 2024 | 2.67 | 2.63 | 2.63 | 2.81 | 2.58 | 24,000 |
| December 19, 2024 | 2.48 | 2.67 | 2.67 | 2.68 | 2.37 | 33,521 |
| December 18, 2024 | 2.66 | 2.54 | 2.54 | 2.66 | 2.52 | 9,660 |
| December 17, 2024 | 2.66 | 2.66 | 2.66 | 2.7 | 2.57 | 26,100 |
| December 16, 2024 | 2.67 | 2.6 | 2.6 | 2.75 | 2.6 | 12,900 |
| December 13, 2024 | 2.72 | 2.65 | 2.65 | 2.75 | 2.62 | 12,203 |
| December 12, 2024 | 2.89 | 2.67 | 2.67 | 2.89 | 2.6 | 20,609 |
| December 11, 2024 | 3.04 | 2.75 | 2.75 | 3.04 | 2.7 | 20,100 |
| December 10, 2024 | 3.05 | 2.94 | 2.94 | 3.07 | 2.9 | 8,975 |
| December 09, 2024 | 2.93 | 2.92 | 2.92 | 3.01 | 2.86 | 5,444 |
| December 06, 2024 | 2.87 | 2.84 | 2.84 | 3 | 2.81 | 15,062 |
| December 05, 2024 | 3.11 | 2.82 | 2.82 | 3.11 | 2.8 | 23,807 |
| December 04, 2024 | 2.97 | 2.91 | 2.91 | 2.99 | 2.8 | 15,947 |
| December 03, 2024 | 3.06 | 2.91 | 2.91 | 3.09 | 2.8 | 61,832 |
| December 02, 2024 | 3.1 | 2.97 | 2.97 | 3.19 | 2.83 | 30,808 |
| November 29, 2024 | 2.99 | 3.09 | 3.09 | 3.09 | 2.93 | 13,100 |
| November 27, 2024 | 3.09 | 2.9 | 2.9 | 3.09 | 2.87 | 23,400 |
| November 26, 2024 | 3.07 | 3.01 | 3.01 | 3.18 | 2.95 | 25,000 |
| November 25, 2024 | 3.19 | 3.05 | 3.05 | 3.19 | 3 | 21,631 |
| November 22, 2024 | 3.11 | 3.1 | 3.1 | 3.3 | 3.08 | 17,299 |
| November 21, 2024 | 3.09 | 3.18 | 3.18 | 3.32 | 3.06 | 45,972 |
| November 20, 2024 | 3.37 | 3.19 | 3.19 | 3.37 | 2.92 | 749,600 |
| November 19, 2024 | 3.19 | 3.15 | 3.15 | 3.22 | 3.06 | 15,121 |
| November 18, 2024 | 3.33 | 3.2 | 3.2 | 3.38 | 3.17 | 18,900 |
| November 15, 2024 | 3.42 | 3.38 | 3.38 | 3.42 | 3.19 | 23,741 |
| November 14, 2024 | 3.46 | 3.3 | 3.3 | 3.46 | 3.3 | 8,200 |
| November 13, 2024 | 3.36 | 3.42 | 3.42 | 3.42 | 3.25 | 24,704 |
| November 12, 2024 | 3.26 | 3.36 | 3.36 | 3.53 | 3.2 | 15,230 |
| November 11, 2024 | 3.26 | 3.3 | 3.3 | 3.7 | 3.26 | 38,629 |
| November 08, 2024 | 3.55 | 3.31 | 3.31 | 3.6 | 3.2 | 47,500 |
| November 07, 2024 | 3.68 | 3.64 | 3.64 | 3.83 | 3.45 | 8,648 |