3.40
+0.61(+21.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2025 | 2.22 | 2.27 | 2.27 | 2.28 | 2.22 | 815 |
| March 18, 2025 | 2.9 | 2.4 | 2.4 | 3.39 | 2.4 | 8,777 |
| March 17, 2025 | 2.34 | 3.2 | 3.2 | 3.79 | 2.06 | 38,205 |
| March 14, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.19 | 417 |
| March 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 500 |
| March 12, 2025 | 2.55 | 2.58 | 2.58 | 2.58 | 2.36 | 4,552 |
| March 11, 2025 | 2.78 | 2.34 | 2.34 | 2.91 | 1.78 | 8,102 |
| March 10, 2025 | 3.19 | 2.65 | 2.65 | 3.8 | 2.51 | 27,600 |
| March 07, 2025 | 2.94 | 2.5 | 2.5 | 3.89 | 2.32 | 22,404 |
| March 06, 2025 | 2.71 | 2.93 | 2.93 | 3.89 | 2.67 | 22,919 |
| March 05, 2025 | 2.79 | 2.71 | 2.71 | 3.42 | 2.62 | 11,900 |
| March 04, 2025 | 2.42 | 2.3 | 2.3 | 3.31 | 2.3 | 8,037 |
| March 03, 2025 | 2.75 | 2.26 | 2.26 | 3.89 | 2.23 | 21,989 |
| February 28, 2025 | 2.76 | 3.1 | 3.1 | 3.78 | 2.75 | 3,811 |
| February 27, 2025 | 3.06 | 3.2 | 3.2 | 3.6 | 3 | 6,923 |
| February 26, 2025 | 3.1 | 2.76 | 2.76 | 3.39 | 2.76 | 4,200 |
| February 25, 2025 | 3.6 | 2.51 | 2.51 | 4 | 2.4 | 13,210 |
| February 24, 2025 | 1.73 | 2.9 | 2.9 | 3.99 | 1.47 | 13,712 |
| February 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0 |
| February 20, 2025 | 1.65 | 1.43 | 1.43 | 1.85 | 1.34 | 2,400 |
| February 19, 2025 | 1.58 | 1.85 | 1.85 | 1.85 | 1.58 | 6,552 |
| February 18, 2025 | 1.74 | 1.59 | 1.59 | 2.12 | 1.59 | 5,399 |
| February 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0 |
| February 13, 2025 | 2 | 1.78 | 1.78 | 2.2 | 1.78 | 10,522 |
| February 12, 2025 | 1.74 | 1.7 | 1.7 | 2.11 | 1.56 | 11,470 |
| February 11, 2025 | 1.99 | 1.7 | 1.7 | 2 | 1.7 | 6,774 |
| February 10, 2025 | 1.86 | 1.93 | 1.93 | 2.61 | 1.86 | 17,400 |
| February 07, 2025 | 2.08 | 2.25 | 2.25 | 2.53 | 1.77 | 20,400 |
| February 06, 2025 | 2.09 | 1.77 | 1.77 | 2.1 | 1.77 | 3,100 |
| February 05, 2025 | 1.76 | 1.95 | 1.95 | 2.24 | 1.76 | 3,580 |
| February 04, 2025 | 2.2 | 2.02 | 2.02 | 2.45 | 2.02 | 14,044 |
| February 03, 2025 | 1.68 | 1.78 | 1.78 | 2.2 | 1.65 | 3,856 |
| January 31, 2025 | 3.13 | 2.38 | 2.38 | 3.15 | 2.01 | 22,863 |
| January 30, 2025 | 1.93 | 2.2 | 2.2 | 2.85 | 1.82 | 35,804 |
| January 29, 2025 | 1.87 | 1.96 | 1.96 | 2 | 1.6 | 10,600 |
| January 28, 2025 | 2.02 | 1.81 | 1.81 | 2.02 | 1.52 | 17,905 |
| January 27, 2025 | 2.25 | 2.01 | 2.01 | 2.25 | 1.75 | 17,928 |
| January 24, 2025 | 4 | 2.25 | 2.25 | 4.79 | 1.99 | 41,700 |
| January 23, 2025 | 2.24 | 4.03 | 4.03 | 5.25 | 2.02 | 107,539 |
| January 22, 2025 | 1.5 | 1.87 | 1.87 | 2.16 | 1.5 | 105,400 |
| January 21, 2025 | 1.2 | 1.29 | 1.29 | 1.29 | 1.1 | 932 |
| January 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| January 16, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 900 |
| January 15, 2025 | 1 | 1.18 | 1.18 | 1.24 | 1 | 4,928 |
| January 14, 2025 | 1.29 | 1.25 | 1.25 | 1.32 | 1.25 | 2,300 |
| January 13, 2025 | 1.06 | 1.27 | 1.27 | 1.38 | 1.06 | 38,700 |
| January 10, 2025 | 1.7 | 1.65 | 1.65 | 1.7 | 1.6 | 1,536 |
| January 08, 2025 | 1.94 | 1.79 | 1.79 | 1.94 | 1.79 | 1,119 |
| January 07, 2025 | 1.66 | 1.8 | 1.8 | 1.9 | 1.6 | 5,602 |
| January 06, 2025 | 2 | 1.8 | 1.8 | 2 | 1.8 | 1,427 |
| January 03, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 |
| January 02, 2025 | 1.99 | 1.71 | 1.71 | 2 | 1.71 | 1,200 |
| December 31, 2024 | 1.46 | 1.4 | 1.4 | 1.55 | 1.4 | 1,300 |
| December 30, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| December 27, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| December 26, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| December 24, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| December 23, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 251 |
| December 20, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0 |
| December 19, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0 |