2.60
-0.09(-3.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 2.67 | 2.6 | 2.6 | 2.7 | 2.58 | 190,000 |
| March 12, 2025 | 2.62 | 2.69 | 2.69 | 2.7 | 2.62 | 249,875 |
| March 11, 2025 | 2.64 | 2.64 | 2.64 | 2.68 | 2.55 | 187,700 |
| March 10, 2025 | 2.78 | 2.63 | 2.63 | 2.82 | 2.6 | 341,200 |
| March 07, 2025 | 2.77 | 2.81 | 2.81 | 2.82 | 2.68 | 302,322 |
| March 06, 2025 | 2.69 | 2.74 | 2.74 | 2.74 | 2.64 | 297,000 |
| March 05, 2025 | 2.84 | 2.7 | 2.7 | 2.84 | 2.64 | 303,310 |
| March 04, 2025 | 2.56 | 2.75 | 2.75 | 2.77 | 2.51 | 648,300 |
| March 03, 2025 | 2.65 | 2.52 | 2.52 | 2.75 | 2.5 | 593,462 |
| February 28, 2025 | 2.6 | 2.56 | 2.56 | 2.64 | 2.51 | 520,906 |
| February 27, 2025 | 2.73 | 2.6 | 2.6 | 2.76 | 2.59 | 314,257 |
| February 26, 2025 | 2.83 | 2.72 | 2.72 | 2.88 | 2.7 | 443,465 |
| February 25, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.7 | 618,430 |
| February 24, 2025 | 2.96 | 2.86 | 2.86 | 3.06 | 2.84 | 287,336 |
| February 21, 2025 | 3.06 | 2.91 | 2.91 | 3.08 | 2.88 | 360,281 |
| February 20, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 2.96 | 314,883 |
| February 19, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.97 | 330,300 |
| February 18, 2025 | 2.98 | 2.96 | 2.96 | 3.05 | 2.88 | 482,678 |
| February 14, 2025 | 3.06 | 2.96 | 2.96 | 3.07 | 2.93 | 420,476 |
| February 13, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 2.96 | 453,027 |
| February 12, 2025 | 2.97 | 3.03 | 3.03 | 3.1 | 2.94 | 660,300 |
| February 11, 2025 | 3.09 | 3.01 | 3.01 | 3.12 | 2.93 | 643,156 |
| February 10, 2025 | 3.2 | 3.12 | 3.12 | 3.26 | 3.06 | 775,400 |
| February 07, 2025 | 3.53 | 3.18 | 3.18 | 3.69 | 3.12 | 1.7M |
| February 06, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 3.98 | 563,800 |
| February 05, 2025 | 4.03 | 4.19 | 4.19 | 4.27 | 4.03 | 482,964 |
| February 04, 2025 | 3.77 | 4.06 | 4.06 | 4.07 | 3.76 | 316,114 |
| February 03, 2025 | 3.73 | 3.76 | 3.76 | 3.8 | 3.64 | 302,357 |
| January 31, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.89 | 330,300 |
| January 30, 2025 | 3.79 | 3.87 | 3.87 | 3.88 | 3.79 | 120,146 |
| January 29, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.65 | 185,885 |
| January 28, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.66 | 275,678 |
| January 27, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.69 | 307,889 |
| January 24, 2025 | 4 | 3.94 | 3.94 | 4.03 | 3.88 | 261,300 |
| January 23, 2025 | 3.96 | 3.99 | 3.99 | 4.02 | 3.89 | 196,100 |
| January 22, 2025 | 3.83 | 3.99 | 3.99 | 4.02 | 3.81 | 483,837 |
| January 21, 2025 | 3.52 | 3.78 | 3.78 | 3.81 | 3.52 | 523,500 |
| January 17, 2025 | 3.6 | 3.51 | 3.51 | 3.62 | 3.51 | 120,509 |
| January 16, 2025 | 3.49 | 3.54 | 3.54 | 3.59 | 3.44 | 158,900 |
| January 15, 2025 | 3.45 | 3.47 | 3.47 | 3.59 | 3.38 | 354,100 |
| January 14, 2025 | 3.5 | 3.46 | 3.46 | 3.64 | 3.39 | 377,954 |
| January 13, 2025 | 3.72 | 3.55 | 3.55 | 3.73 | 3.5 | 393,800 |
| January 10, 2025 | 4.06 | 3.77 | 3.77 | 4.06 | 3.73 | 425,959 |
| January 08, 2025 | 4.4 | 4.02 | 4.02 | 4.4 | 3.83 | 628,300 |
| January 07, 2025 | 4.23 | 4.47 | 4.47 | 4.49 | 4.2 | 791,500 |
| January 06, 2025 | 4.3 | 4.19 | 4.19 | 4.33 | 4.14 | 594,731 |
| January 03, 2025 | 4.08 | 4.23 | 4.23 | 4.26 | 4.03 | 446,015 |
| January 02, 2025 | 4.17 | 4.07 | 4.07 | 4.29 | 3.98 | 397,584 |
| December 31, 2024 | 4.1 | 4.12 | 4.12 | 4.14 | 3.95 | 349,200 |
| December 30, 2024 | 4.03 | 4.08 | 4.08 | 4.09 | 3.86 | 350,200 |
| December 27, 2024 | 4.15 | 4.1 | 4.1 | 4.3 | 4 | 496,100 |
| December 26, 2024 | 3.78 | 4.1 | 4.1 | 4.12 | 3.78 | 568,200 |
| December 24, 2024 | 3.77 | 3.78 | 3.78 | 3.79 | 3.64 | 136,700 |
| December 23, 2024 | 3.68 | 3.77 | 3.77 | 3.84 | 3.62 | 281,244 |
| December 20, 2024 | 3.6 | 3.64 | 3.64 | 3.69 | 3.57 | 182,200 |
| December 19, 2024 | 3.64 | 3.59 | 3.59 | 3.78 | 3.54 | 230,583 |
| December 18, 2024 | 3.82 | 3.62 | 3.62 | 3.88 | 3.56 | 484,200 |
| December 17, 2024 | 3.5 | 3.74 | 3.74 | 3.8 | 3.48 | 630,600 |
| December 16, 2024 | 3.46 | 3.4 | 3.4 | 3.49 | 3.3 | 293,417 |
| December 13, 2024 | 3.61 | 3.44 | 3.44 | 3.62 | 3.4 | 409,320 |