3.12
+0.09(+2.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3 | 3.12 | 3.12 | 3.15 | 2.96 | 138,463 |
| February 03, 2025 | 3.01 | 3.03 | 3.03 | 3.13 | 2.96 | 182,742 |
| January 31, 2025 | 3.11 | 3.04 | 3.04 | 3.2 | 3.01 | 179,315 |
| January 30, 2025 | 3.34 | 3.16 | 3.16 | 3.4 | 3.16 | 164,900 |
| January 29, 2025 | 3.21 | 3.3 | 3.3 | 3.31 | 3.18 | 187,963 |
| January 28, 2025 | 3.18 | 3.2 | 3.2 | 3.32 | 3.03 | 346,949 |
| January 27, 2025 | 3.14 | 3.23 | 3.23 | 3.25 | 3.04 | 577,563 |
| January 24, 2025 | 2.97 | 3.11 | 3.11 | 3.24 | 2.97 | 454,835 |
| January 23, 2025 | 2.77 | 2.96 | 2.96 | 3.02 | 2.76 | 454,806 |
| January 22, 2025 | 2.82 | 2.76 | 2.76 | 2.92 | 2.7 | 332,815 |
| January 21, 2025 | 2.7 | 2.77 | 2.77 | 2.88 | 2.67 | 355,398 |
| January 17, 2025 | 2.6 | 2.65 | 2.65 | 2.7 | 2.56 | 464,078 |
| January 16, 2025 | 2.77 | 2.6 | 2.6 | 2.82 | 2.59 | 367,625 |
| January 15, 2025 | 2.64 | 2.74 | 2.74 | 2.95 | 2.64 | 1.02M |
| January 14, 2025 | 2.45 | 2.69 | 2.69 | 4.67 | 2.45 | 25.84M |
| January 13, 2025 | 2.42 | 2.4 | 2.4 | 2.46 | 2.38 | 76,942 |
| January 10, 2025 | 2.65 | 2.45 | 2.45 | 2.65 | 2.45 | 184,857 |
| January 08, 2025 | 2.87 | 2.7 | 2.7 | 2.87 | 2.65 | 122,194 |
| January 07, 2025 | 3.19 | 2.89 | 2.89 | 3.23 | 2.87 | 217,556 |
| January 06, 2025 | 3.28 | 3.18 | 3.18 | 3.4 | 3.17 | 101,347 |
| January 03, 2025 | 3.28 | 3.3 | 3.3 | 3.38 | 3.22 | 114,381 |
| January 02, 2025 | 3.28 | 3.16 | 3.16 | 3.34 | 3.06 | 247,257 |
| December 31, 2024 | 3.46 | 3.27 | 3.27 | 3.5 | 3.26 | 317,706 |
| December 30, 2024 | 3.37 | 3.45 | 3.45 | 3.46 | 3.27 | 157,748 |
| December 27, 2024 | 3.43 | 3.38 | 3.38 | 3.49 | 3.28 | 181,500 |
| December 26, 2024 | 3.39 | 3.45 | 3.45 | 3.46 | 3.32 | 111,513 |
| December 24, 2024 | 3.57 | 3.41 | 3.41 | 3.57 | 3.39 | 20,900 |
| December 23, 2024 | 3.69 | 3.56 | 3.56 | 3.77 | 3.55 | 316,900 |
| December 20, 2024 | 3.64 | 3.69 | 3.69 | 3.78 | 3.55 | 276,430 |
| December 19, 2024 | 3.9 | 3.68 | 3.68 | 3.96 | 3.68 | 169,720 |
| December 18, 2024 | 3.92 | 3.9 | 3.9 | 3.98 | 3.81 | 225,401 |
| December 17, 2024 | 3.9 | 3.88 | 3.88 | 3.92 | 3.87 | 117,000 |
| December 16, 2024 | 3.96 | 3.91 | 3.91 | 4 | 3.88 | 65,025 |
| December 13, 2024 | 3.92 | 3.92 | 3.92 | 3.97 | 3.89 | 72,953 |
| December 12, 2024 | 4.05 | 3.92 | 3.92 | 4.06 | 3.92 | 48,000 |
| December 11, 2024 | 4.06 | 4.06 | 4.06 | 4.18 | 3.92 | 84,501 |
| December 10, 2024 | 3.9 | 4 | 4 | 4.11 | 3.89 | 236,800 |
| December 09, 2024 | 3.95 | 3.9 | 3.9 | 4.07 | 3.88 | 109,703 |
| December 06, 2024 | 3.96 | 3.94 | 3.94 | 4.04 | 3.91 | 56,828 |
| December 05, 2024 | 4.19 | 3.97 | 3.97 | 4.19 | 3.95 | 87,430 |
| December 04, 2024 | 4.21 | 4.19 | 4.19 | 4.32 | 4.13 | 97,400 |
| December 03, 2024 | 4.16 | 4.24 | 4.24 | 4.33 | 4.13 | 134,248 |
| December 02, 2024 | 4.05 | 4.25 | 4.25 | 4.39 | 4.05 | 188,314 |
| November 29, 2024 | 3.93 | 3.99 | 3.99 | 4.02 | 3.91 | 59,738 |
| November 27, 2024 | 3.99 | 3.91 | 3.91 | 4.01 | 3.9 | 97,060 |
| November 26, 2024 | 3.95 | 3.92 | 3.92 | 3.95 | 3.85 | 66,726 |
| November 25, 2024 | 4.01 | 3.95 | 3.95 | 4.1 | 3.95 | 120,300 |
| November 22, 2024 | 3.97 | 3.96 | 3.96 | 4.06 | 3.94 | 110,149 |
| November 21, 2024 | 3.8 | 3.95 | 3.95 | 3.99 | 3.8 | 79,907 |
| November 20, 2024 | 3.95 | 3.79 | 3.79 | 3.95 | 3.76 | 40,400 |
| November 19, 2024 | 3.79 | 3.93 | 3.93 | 3.98 | 3.75 | 76,639 |
| November 18, 2024 | 3.81 | 3.82 | 3.82 | 3.9 | 3.74 | 95,030 |
| November 15, 2024 | 3.81 | 3.77 | 3.77 | 3.9 | 3.68 | 112,300 |
| November 14, 2024 | 3.72 | 3.77 | 3.77 | 3.79 | 3.69 | 83,100 |
| November 13, 2024 | 3.6 | 3.62 | 3.62 | 3.71 | 3.6 | 40,022 |
| November 12, 2024 | 3.48 | 3.61 | 3.61 | 3.64 | 3.41 | 203,616 |
| November 11, 2024 | 3.52 | 3.49 | 3.49 | 3.52 | 3.43 | 117,300 |
| November 08, 2024 | 3.5 | 3.51 | 3.51 | 3.57 | 3.45 | 135,000 |
| November 07, 2024 | 3.73 | 3.52 | 3.52 | 3.75 | 3.52 | 87,200 |
| November 06, 2024 | 3.61 | 3.7 | 3.7 | 3.83 | 3.54 | 235,525 |