3.06
-0.25(-7.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 3.24 | 3.06 | 3.06 | 3.29 | 3.05 | 90.1M |
| February 20, 2025 | 3.36 | 3.31 | 3.31 | 3.42 | 3.11 | 82.14M |
| February 19, 2025 | 3.48 | 3.37 | 3.37 | 3.51 | 3.33 | 66.54M |
| February 18, 2025 | 3.31 | 3.48 | 3.48 | 3.59 | 3.24 | 95.55M |
| February 14, 2025 | 3.3 | 3.31 | 3.31 | 3.42 | 3.27 | 79.12M |
| February 13, 2025 | 2.93 | 3.26 | 3.26 | 3.31 | 2.92 | 144.9M |
| February 12, 2025 | 2.68 | 2.87 | 2.87 | 2.88 | 2.67 | 90.43M |
| February 11, 2025 | 2.75 | 2.69 | 2.69 | 2.77 | 2.67 | 40.8M |
| February 10, 2025 | 2.86 | 2.77 | 2.77 | 2.89 | 2.76 | 46.95M |
| February 07, 2025 | 2.88 | 2.83 | 2.83 | 2.9 | 2.8 | 51.56M |
| February 06, 2025 | 2.94 | 2.89 | 2.89 | 3.04 | 2.85 | 81.39M |
| February 05, 2025 | 2.94 | 2.91 | 2.91 | 3.04 | 2.9 | 69.55M |
| February 04, 2025 | 2.81 | 2.93 | 2.93 | 2.96 | 2.81 | 64.83M |
| February 03, 2025 | 2.67 | 2.8 | 2.8 | 2.84 | 2.64 | 86.58M |
| January 31, 2025 | 2.73 | 2.76 | 2.76 | 2.84 | 2.7 | 80.35M |
| January 30, 2025 | 2.71 | 2.72 | 2.72 | 2.81 | 2.7 | 66.84M |
| January 29, 2025 | 2.76 | 2.67 | 2.67 | 2.78 | 2.64 | 61.87M |
| January 28, 2025 | 2.74 | 2.77 | 2.77 | 2.78 | 2.64 | 66.32M |
| January 27, 2025 | 2.75 | 2.75 | 2.75 | 2.97 | 2.69 | 96.74M |
| January 24, 2025 | 2.76 | 2.79 | 2.79 | 2.89 | 2.73 | 80.61M |
| January 23, 2025 | 2.66 | 2.72 | 2.72 | 2.74 | 2.61 | 65.57M |
| January 22, 2025 | 2.82 | 2.67 | 2.67 | 2.84 | 2.67 | 82.75M |
| January 21, 2025 | 3.06 | 2.86 | 2.86 | 3.06 | 2.8 | 92.85M |
| January 17, 2025 | 3.13 | 3.07 | 3.07 | 3.23 | 3.06 | 66.99M |
| January 16, 2025 | 3.06 | 3.08 | 3.08 | 3.18 | 3.02 | 63.43M |
| January 15, 2025 | 3.08 | 3.04 | 3.04 | 3.13 | 3.01 | 64.66M |
| January 14, 2025 | 3.07 | 2.96 | 2.96 | 3.16 | 2.95 | 67.34M |
| January 13, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.85 | 76.91M |
| January 10, 2025 | 2.92 | 3.02 | 3.02 | 3.1 | 2.91 | 75.19M |
| January 08, 2025 | 3.11 | 2.98 | 2.98 | 3.16 | 2.97 | 78.84M |
| January 07, 2025 | 3.4 | 3.18 | 3.18 | 3.62 | 3.15 | 113.55M |
| January 06, 2025 | 3.61 | 3.33 | 3.33 | 3.64 | 3.32 | 121.82M |
| January 03, 2025 | 3.02 | 3.29 | 3.29 | 3.37 | 2.99 | 107.25M |
| January 02, 2025 | 3.03 | 3.03 | 3.03 | 3.17 | 2.89 | 129.33M |
| December 31, 2024 | 3.22 | 3.02 | 3.02 | 3.52 | 2.98 | 154.19M |
| December 30, 2024 | 3.19 | 3.15 | 3.15 | 3.23 | 3.02 | 97.11M |
| December 27, 2024 | 3.29 | 3.2 | 3.2 | 3.37 | 3.1 | 89.1M |
| December 26, 2024 | 3.17 | 3.3 | 3.3 | 3.35 | 3.14 | 123.37M |
| December 24, 2024 | 3.1 | 3.2 | 3.2 | 3.43 | 3.1 | 108.58M |
| December 23, 2024 | 3.03 | 3.1 | 3.1 | 3.15 | 2.95 | 103.58M |
| December 20, 2024 | 2.59 | 3.02 | 3.02 | 3.13 | 2.58 | 157.11M |
| December 19, 2024 | 2.56 | 2.63 | 2.63 | 2.68 | 2.54 | 90.14M |
| December 18, 2024 | 2.74 | 2.53 | 2.53 | 2.87 | 2.49 | 122.04M |
| December 17, 2024 | 2.72 | 2.76 | 2.76 | 2.85 | 2.69 | 76.27M |
| December 16, 2024 | 2.58 | 2.73 | 2.73 | 2.75 | 2.52 | 79.85M |
| December 13, 2024 | 2.51 | 2.58 | 2.58 | 2.59 | 2.45 | 61.4M |
| December 12, 2024 | 2.42 | 2.54 | 2.54 | 2.6 | 2.38 | 95.26M |
| December 11, 2024 | 2.38 | 2.43 | 2.43 | 2.45 | 2.27 | 111.23M |
| December 10, 2024 | 2.55 | 2.36 | 2.36 | 2.56 | 2.32 | 100.44M |
| December 09, 2024 | 2.38 | 2.55 | 2.55 | 2.73 | 2.35 | 174.33M |
| December 06, 2024 | 2.12 | 2.3 | 2.3 | 2.33 | 2.1 | 150.34M |
| December 05, 2024 | 2.12 | 2.09 | 2.09 | 2.18 | 2.06 | 127.74M |
| December 04, 2024 | 2.11 | 2.1 | 2.1 | 2.14 | 2.06 | 110.36M |
| December 03, 2024 | 2.1 | 2.12 | 2.12 | 2.15 | 2.06 | 49.62M |
| December 02, 2024 | 2.19 | 2.13 | 2.13 | 2.25 | 2.08 | 71.82M |
| November 29, 2024 | 2.18 | 2.18 | 2.18 | 2.24 | 2.14 | 33.78M |
| November 27, 2024 | 2.14 | 2.17 | 2.17 | 2.2 | 2.11 | 53.96M |
| November 26, 2024 | 2.19 | 2.13 | 2.13 | 2.22 | 2.12 | 51.93M |
| November 25, 2024 | 2.12 | 2.17 | 2.17 | 2.25 | 2.12 | 75.43M |
| November 22, 2024 | 2.07 | 2.1 | 2.1 | 2.15 | 2.06 | 41.27M |