1.08
-0.17(-13.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 1.18 | 1.08 | 1.08 | 1.19 | 1.02 | 2.48M |
| March 10, 2025 | 1.3 | 1.25 | 1.25 | 1.37 | 1.21 | 1.73M |
| March 07, 2025 | 1.48 | 1.53 | 1.53 | 1.61 | 1.35 | 1.77M |
| March 06, 2025 | 1.75 | 1.58 | 1.58 | 1.9 | 1.55 | 1.83M |
| March 05, 2025 | 2.01 | 1.85 | 1.85 | 2.21 | 1.82 | 2.11M |
| March 04, 2025 | 2.03 | 2.15 | 2.15 | 2.84 | 2.03 | 3.82M |
| March 03, 2025 | 2.61 | 2.06 | 2.06 | 3.06 | 2.05 | 1.86M |
| February 28, 2025 | 2.75 | 2.57 | 2.57 | 2.89 | 2.5 | 1.28M |
| February 27, 2025 | 3.73 | 2.96 | 2.96 | 3.75 | 2.85 | 3.91M |
| February 26, 2025 | 4.95 | 4.04 | 4.04 | 5.68 | 3.28 | 94.61M |
| February 25, 2025 | 2.93 | 2.36 | 2.36 | 3.1 | 2.29 | 1.76M |
| February 24, 2025 | 4.01 | 3.27 | 3.27 | 4.01 | 3.25 | 1.28M |
| February 21, 2025 | 5.05 | 4.01 | 4.01 | 5.4 | 3.96 | 1.5M |
| February 20, 2025 | 6.76 | 5.14 | 5.14 | 6.83 | 4.95 | 1.35M |
| February 19, 2025 | 9.05 | 7.15 | 7.15 | 9.16 | 7.05 | 978,754 |
| February 18, 2025 | 11 | 9.9 | 9.9 | 11.05 | 9.31 | 523,379 |
| February 14, 2025 | 13.44 | 11.82 | 11.82 | 13.8 | 11.41 | 295,318 |
| February 13, 2025 | 19.02 | 13.47 | 13.47 | 21.28 | 12.67 | 629,407 |
| February 12, 2025 | 13.87 | 18.24 | 18.24 | 19.8 | 13.87 | 449,061 |
| February 11, 2025 | 14.11 | 15.45 | 15.45 | 17.51 | 13.5 | 439,025 |
| February 10, 2025 | 13.18 | 13.56 | 13.56 | 13.9 | 12.63 | 123,150 |
| February 07, 2025 | 15.12 | 12.96 | 12.96 | 15.35 | 10.8 | 201,570 |
| February 06, 2025 | 15.6 | 15.54 | 15.54 | 16.29 | 14.76 | 102,835 |
| February 05, 2025 | 15.75 | 15.61 | 15.61 | 16.04 | 14.5 | 112,543 |
| February 04, 2025 | 16.2 | 16.2 | 16.2 | 17 | 15.3 | 170,567 |
| February 03, 2025 | 16.07 | 15.72 | 15.72 | 16.49 | 15.04 | 173,155 |
| January 31, 2025 | 15.85 | 17.15 | 17.15 | 23.94 | 15.59 | 1.27M |
| January 30, 2025 | 16.54 | 15.79 | 15.79 | 17.1 | 14.93 | 240,312 |
| January 29, 2025 | 20.34 | 17.4 | 17.4 | 20.4 | 16.26 | 236,398 |
| January 28, 2025 | 20.4 | 17.52 | 17.52 | 20.52 | 16.3 | 272,488 |
| January 27, 2025 | 28.56 | 19.5 | 19.5 | 28.79 | 18.61 | 582,688 |
| January 24, 2025 | 24.86 | 26.44 | 26.44 | 29.1 | 22.28 | 530,024 |
| January 23, 2025 | 24.6 | 24.38 | 24.38 | 24.6 | 23.29 | 46,442 |
| January 22, 2025 | 25.45 | 24.84 | 24.84 | 25.61 | 22.28 | 61,443 |
| January 21, 2025 | 27.31 | 25.6 | 25.6 | 27.59 | 25.2 | 78,460 |
| January 17, 2025 | 29.39 | 28.74 | 28.74 | 30.3 | 27.18 | 70,585 |
| January 16, 2025 | 27.16 | 28.95 | 28.95 | 32.39 | 26.1 | 206,078 |
| January 15, 2025 | 27.94 | 27.35 | 27.35 | 29.32 | 26.4 | 80,243 |
| January 14, 2025 | 30 | 27.55 | 27.55 | 30.6 | 25.2 | 108,353 |
| January 13, 2025 | 27.6 | 30.32 | 30.32 | 35.4 | 21.63 | 467,752 |
| January 10, 2025 | 40.02 | 26.69 | 26.69 | 40.02 | 25.33 | 355,280 |
| January 08, 2025 | 47.4 | 39.9 | 39.9 | 48 | 39 | 185,999 |
| January 07, 2025 | 54.6 | 49.66 | 49.66 | 56.99 | 49.2 | 149,287 |
| January 06, 2025 | 59.33 | 57.27 | 57.27 | 62.4 | 55.7 | 150,160 |
| January 03, 2025 | 59.88 | 58.34 | 58.34 | 60 | 54.69 | 176,787 |
| January 02, 2025 | 75 | 60.6 | 60.6 | 78 | 58.51 | 234,892 |
| December 31, 2024 | 79.8 | 72 | 72 | 87.6 | 66 | 617,976 |
| December 30, 2024 | 57.3 | 66 | 66 | 69 | 55.2 | 220,737 |
| December 27, 2024 | 63.6 | 57.6 | 57.6 | 66.6 | 53.51 | 155,442 |
| December 26, 2024 | 64.2 | 63.6 | 63.6 | 67.8 | 61.2 | 51,303 |
| December 24, 2024 | 66 | 64.2 | 64.2 | 67.2 | 60.6 | 31,038 |
| December 23, 2024 | 70.2 | 64.2 | 64.2 | 70.75 | 61.8 | 57,853 |
| December 20, 2024 | 72 | 71.4 | 71.4 | 76.2 | 68.4 | 28,024 |
| December 19, 2024 | 78 | 71.4 | 71.4 | 79.2 | 70.2 | 50,102 |
| December 18, 2024 | 76.8 | 79.2 | 79.2 | 94.2 | 72.6 | 115,760 |
| December 17, 2024 | 82.8 | 73.8 | 73.8 | 83.7 | 72.6 | 58,190 |
| December 16, 2024 | 93.6 | 85.2 | 85.2 | 93.6 | 84.6 | 28,352 |
| December 13, 2024 | 103.2 | 94.8 | 94.8 | 104.4 | 93 | 41,103 |
| December 12, 2024 | 103.8 | 104.4 | 104.4 | 115.5 | 101.17 | 55,705 |
| December 11, 2024 | 109.2 | 104.4 | 104.4 | 112.8 | 102 | 31,042 |