3.59
+0.475(+15.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.25 | 3.61 | 3.61 | 3.87 | 3.13 | 861,447 |
| February 04, 2025 | 3.25 | 3.11 | 3.11 | 3.25 | 2.89 | 497,934 |
| February 03, 2025 | 2.7 | 3.06 | 3.06 | 3.3 | 2.7 | 356,548 |
| January 31, 2025 | 2.88 | 2.92 | 2.92 | 3.09 | 2.71 | 491,828 |
| January 30, 2025 | 2.57 | 2.88 | 2.88 | 3.15 | 2.38 | 1.1M |
| January 29, 2025 | 2.51 | 2.6 | 2.6 | 2.6 | 2.45 | 108,900 |
| January 28, 2025 | 2.7 | 2.57 | 2.57 | 2.7 | 2.34 | 310,500 |
| January 27, 2025 | 2.69 | 2.6 | 2.6 | 2.74 | 2.42 | 266,000 |
| January 24, 2025 | 2.62 | 2.78 | 2.78 | 2.78 | 2.58 | 76,125 |
| January 23, 2025 | 2.7 | 2.6 | 2.6 | 2.75 | 2.5 | 186,579 |
| January 22, 2025 | 2.8 | 2.68 | 2.68 | 2.8 | 2.61 | 250,500 |
| January 21, 2025 | 3.17 | 2.82 | 2.82 | 3.25 | 2.82 | 397,594 |
| January 17, 2025 | 3.25 | 3.16 | 3.16 | 3.32 | 3.07 | 399,156 |
| January 16, 2025 | 3.02 | 3.16 | 3.16 | 3.23 | 2.99 | 389,932 |
| January 15, 2025 | 2.87 | 2.97 | 2.97 | 3.03 | 2.55 | 425,641 |
| January 14, 2025 | 3 | 2.78 | 2.78 | 3.11 | 2.6 | 757,830 |
| January 13, 2025 | 2.55 | 2.51 | 2.51 | 2.58 | 2.46 | 258,458 |
| January 10, 2025 | 2.87 | 2.66 | 2.66 | 2.94 | 2.62 | 310,257 |
| January 08, 2025 | 3.16 | 2.97 | 2.97 | 3.16 | 2.84 | 388,990 |
| January 07, 2025 | 3.22 | 3.19 | 3.19 | 3.3 | 3.03 | 314,000 |
| January 06, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 2.82 | 425,300 |
| January 03, 2025 | 3.23 | 3.06 | 3.06 | 3.23 | 2.96 | 190,674 |
| January 02, 2025 | 3 | 3.19 | 3.19 | 3.45 | 3 | 917,109 |
| December 31, 2024 | 2.78 | 2.76 | 2.76 | 2.8 | 2.52 | 383,245 |
| December 30, 2024 | 2.84 | 2.82 | 2.82 | 2.94 | 2.7 | 202,018 |
| December 27, 2024 | 2.9 | 2.95 | 2.95 | 2.98 | 2.61 | 506,300 |
| December 26, 2024 | 2.84 | 2.88 | 2.88 | 2.88 | 2.65 | 301,484 |
| December 24, 2024 | 2.6 | 2.73 | 2.73 | 2.86 | 2.6 | 249,700 |
| December 23, 2024 | 2.73 | 2.51 | 2.51 | 2.74 | 2.5 | 84,690 |
| December 20, 2024 | 2.7 | 2.63 | 2.63 | 3.06 | 2.55 | 894,752 |
| December 19, 2024 | 3.22 | 3.06 | 3.06 | 3.3 | 2.97 | 372,613 |
| December 18, 2024 | 3.45 | 2.95 | 2.95 | 3.48 | 2.92 | 385,410 |
| December 17, 2024 | 3.71 | 3.48 | 3.48 | 3.82 | 3.25 | 858,942 |
| December 16, 2024 | 3.92 | 3.72 | 3.72 | 4.09 | 3.65 | 569,400 |
| December 13, 2024 | 4.15 | 3.96 | 3.96 | 4.18 | 3.86 | 737,123 |
| December 12, 2024 | 4.15 | 4.16 | 4.16 | 4.19 | 4 | 403,038 |
| December 11, 2024 | 4.3 | 4.22 | 4.22 | 4.32 | 3.96 | 540,003 |
| December 10, 2024 | 4.37 | 3.98 | 3.98 | 4.39 | 3.97 | 367,333 |
| December 09, 2024 | 4.39 | 4.35 | 4.35 | 4.39 | 4.1 | 402,837 |
| December 06, 2024 | 4.2 | 4.17 | 4.17 | 4.21 | 4.15 | 43,856 |
| December 05, 2024 | 4.11 | 4.17 | 4.17 | 4.24 | 3.76 | 681,752 |
| December 04, 2024 | 4.34 | 4.15 | 4.15 | 4.49 | 4.11 | 351,000 |
| December 03, 2024 | 4.1 | 4.31 | 4.31 | 4.34 | 3.96 | 578,816 |
| December 02, 2024 | 4.19 | 4.11 | 4.11 | 4.19 | 3.9 | 312,417 |
| November 29, 2024 | 4.18 | 4.18 | 4.18 | 4.25 | 3.96 | 359,131 |
| November 27, 2024 | 3.92 | 4.27 | 4.27 | 4.27 | 3.9 | 475,500 |
| November 26, 2024 | 3.93 | 3.85 | 3.85 | 4.22 | 3.72 | 762,899 |
| November 25, 2024 | 3.81 | 3.9 | 3.9 | 4.08 | 3.65 | 464,735 |
| November 22, 2024 | 3.9 | 3.82 | 3.82 | 3.9 | 3.5 | 832,209 |
| November 21, 2024 | 3.71 | 3.9 | 3.9 | 3.95 | 3.7 | 481,743 |
| November 20, 2024 | 3.87 | 3.79 | 3.79 | 4.04 | 3.65 | 624,321 |
| November 19, 2024 | 3.87 | 3.88 | 3.88 | 4.16 | 3.83 | 883,032 |
| November 18, 2024 | 4.27 | 3.79 | 3.79 | 4.27 | 3.75 | 511,424 |
| November 15, 2024 | 4.1 | 4.22 | 4.22 | 4.3 | 3.8 | 978,016 |
| November 14, 2024 | 3.87 | 4.1 | 4.1 | 4.36 | 3.63 | 1.37M |
| November 13, 2024 | 3.88 | 3.92 | 3.92 | 4.2 | 3.62 | 1.63M |
| November 12, 2024 | 3.44 | 3.78 | 3.78 | 3.78 | 3.03 | 1.34M |
| November 11, 2024 | 3.82 | 3.34 | 3.34 | 3.84 | 2.4 | 2.32M |
| November 08, 2024 | 3.37 | 3.94 | 3.94 | 3.99 | 3.33 | 1.24M |
| November 07, 2024 | 3 | 3.4 | 3.4 | 3.52 | 2.83 | 1.53M |