3.10
+0.11(+3.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.12 | 3.1 | 3.1 | 3.36 | 3.05 | 13.25M |
| February 03, 2025 | 2.93 | 2.99 | 2.99 | 3.13 | 2.76 | 15.12M |
| January 31, 2025 | 3.12 | 3.18 | 3.18 | 3.56 | 3.08 | 25.44M |
| January 30, 2025 | 3.49 | 3.21 | 3.21 | 3.49 | 3.03 | 22.65M |
| January 29, 2025 | 3.61 | 3.36 | 3.36 | 3.82 | 3.31 | 12.85M |
| January 28, 2025 | 4.02 | 3.73 | 3.73 | 4.03 | 3.45 | 14.75M |
| January 27, 2025 | 3.9 | 3.99 | 3.99 | 4.28 | 3.81 | 15.6M |
| January 24, 2025 | 4.4 | 4.3 | 4.3 | 4.45 | 4.06 | 23.03M |
| January 23, 2025 | 4.44 | 4.07 | 4.07 | 4.6 | 3.95 | 23.71M |
| January 22, 2025 | 4.99 | 4.49 | 4.49 | 5.11 | 4.38 | 30.66M |
| January 21, 2025 | 4.37 | 5.02 | 5.02 | 5.23 | 4.13 | 56.24M |
| January 17, 2025 | 4.82 | 4.24 | 4.24 | 5.16 | 4.17 | 59.24M |
| January 16, 2025 | 4.44 | 4.35 | 4.35 | 4.58 | 4.04 | 47.78M |
| January 15, 2025 | 4.81 | 4.56 | 4.56 | 5.25 | 4.44 | 82.23M |
| January 14, 2025 | 3.45 | 3.32 | 3.32 | 3.85 | 2.96 | 70.38M |
| January 13, 2025 | 4.54 | 3.35 | 3.35 | 5.17 | 3.12 | 77.58M |
| January 10, 2025 | 5.71 | 5.99 | 5.99 | 6.31 | 5.17 | 49.81M |
| January 08, 2025 | 4.98 | 5.28 | 5.28 | 5.47 | 3.25 | 101.54M |
| January 07, 2025 | 7.88 | 7.15 | 7.15 | 7.89 | 6.84 | 27.57M |
| January 06, 2025 | 8.98 | 7.73 | 7.73 | 9.5 | 7.69 | 60.09M |
| January 03, 2025 | 7.98 | 8.43 | 8.43 | 9.33 | 7.82 | 32.31M |
| January 02, 2025 | 6.86 | 8.67 | 8.67 | 8.85 | 6.31 | 87.27M |
| December 31, 2024 | 8.09 | 5.96 | 5.96 | 8.1 | 5.32 | 56.63M |
| December 30, 2024 | 8.04 | 8.57 | 8.57 | 9.5 | 7.54 | 50.76M |
| December 27, 2024 | 9.78 | 9.08 | 9.08 | 11 | 7.6 | 134.33M |
| December 26, 2024 | 5.2 | 8.76 | 8.76 | 9.32 | 5.1 | 158.12M |
| December 24, 2024 | 6.13 | 5.47 | 5.47 | 6.27 | 4.82 | 90.09M |
| December 23, 2024 | 3.59 | 4.9 | 4.9 | 5 | 3.44 | 149.97M |
| December 20, 2024 | 2.27 | 2.75 | 2.75 | 3 | 2.12 | 69.87M |
| December 19, 2024 | 2.36 | 2.01 | 2.01 | 2.53 | 1.98 | 35.25M |
| December 18, 2024 | 2.8 | 2.34 | 2.34 | 3.05 | 2.16 | 68.93M |
| December 17, 2024 | 2.94 | 2.84 | 2.84 | 3.2 | 2.65 | 75.52M |
| December 16, 2024 | 2.63 | 2.45 | 2.45 | 3.46 | 2.23 | 199.86M |
| December 13, 2024 | 1.6 | 1.75 | 1.75 | 1.89 | 1.48 | 62.24M |
| December 12, 2024 | 1.71 | 1.85 | 1.85 | 1.99 | 1.48 | 256.79M |
| December 11, 2024 | 1.05 | 1.15 | 1.15 | 1.45 | 0.96 | 225.46M |
| December 10, 2024 | 0.41 | 0.57 | 0.57 | 0.59 | 0.39 | 44.14M |
| December 09, 2024 | 0.43 | 0.39 | 0.39 | 0.44 | 0.39 | 3.2M |
| December 06, 2024 | 0.39 | 0.4 | 0.4 | 0.42 | 0.38 | 1.49M |
| December 05, 2024 | 0.39 | 0.36 | 0.36 | 0.39 | 0.35 | 1.14M |
| December 04, 2024 | 0.43 | 0.39 | 0.39 | 0.44 | 0.39 | 2.13M |
| December 03, 2024 | 0.47 | 0.41 | 0.41 | 0.48 | 0.39 | 3.89M |
| December 02, 2024 | 0.44 | 0.47 | 0.47 | 0.52 | 0.42 | 5.74M |
| November 29, 2024 | 0.43 | 0.41 | 0.41 | 0.45 | 0.4 | 2.17M |
| November 27, 2024 | 0.43 | 0.41 | 0.41 | 0.44 | 0.4 | 2.28M |
| November 26, 2024 | 0.5 | 0.45 | 0.45 | 0.5 | 0.42 | 6.33M |
| November 25, 2024 | 0.5 | 0.47 | 0.47 | 0.69 | 0.46 | 17.62M |
| November 22, 2024 | 0.46 | 0.45 | 0.45 | 0.5 | 0.44 | 2.21M |
| November 21, 2024 | 0.43 | 0.46 | 0.46 | 0.48 | 0.41 | 2.33M |
| November 20, 2024 | 0.45 | 0.5 | 0.5 | 0.52 | 0.42 | 2.37M |
| November 19, 2024 | 0.49 | 0.46 | 0.46 | 0.49 | 0.43 | 2.91M |
| November 18, 2024 | 0.44 | 0.51 | 0.51 | 0.55 | 0.41 | 5.46M |
| November 15, 2024 | 0.44 | 0.38 | 0.38 | 0.44 | 0.38 | 798,000 |
| November 14, 2024 | 0.39 | 0.43 | 0.43 | 0.46 | 0.39 | 1.97M |
| November 13, 2024 | 0.38 | 0.39 | 0.39 | 0.46 | 0.37 | 3.89M |
| November 12, 2024 | 0.33 | 0.35 | 0.35 | 0.35 | 0.33 | 306,665 |
| November 11, 2024 | 0.35 | 0.34 | 0.34 | 0.36 | 0.31 | 830,473 |
| November 08, 2024 | 0.38 | 0.35 | 0.35 | 0.47 | 0.33 | 3.68M |
| November 07, 2024 | 0.36 | 0.36 | 0.36 | 0.38 | 0.35 | 429,181 |
| November 06, 2024 | 0.38 | 0.36 | 0.36 | 0.39 | 0.35 | 532,732 |