2.04
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 2.11 | 2.05 | 2.05 | 2.11 | 2.05 | 46,736 |
February 03, 2025 | 2 | 2.04 | 2.04 | 2.11 | 1.92 | 464,177 |
January 31, 2025 | 2.26 | 2.06 | 2.06 | 2.27 | 2.05 | 834,767 |
January 30, 2025 | 2.14 | 2.22 | 2.22 | 2.35 | 2.09 | 792,142 |
January 29, 2025 | 2.55 | 2.28 | 2.28 | 2.63 | 2.22 | 2.27M |
January 28, 2025 | 2.24 | 2.55 | 2.55 | 2.86 | 2 | 10.31M |
January 27, 2025 | 2.06 | 2.02 | 2.02 | 2.23 | 1.93 | 653,587 |
January 24, 2025 | 2.27 | 2.21 | 2.21 | 2.39 | 2.2 | 528,778 |
January 23, 2025 | 2.23 | 2.34 | 2.34 | 2.37 | 2.15 | 670,300 |
January 22, 2025 | 2.35 | 2.29 | 2.29 | 2.49 | 2.2 | 951,345 |
January 21, 2025 | 2.77 | 2.48 | 2.48 | 2.8 | 2.45 | 1.29M |
January 17, 2025 | 2.76 | 2.77 | 2.77 | 2.89 | 2.61 | 2.05M |
January 16, 2025 | 2.74 | 2.58 | 2.58 | 2.75 | 2.41 | 635,033 |
January 15, 2025 | 3 | 2.66 | 2.66 | 3 | 2.52 | 4.14M |
January 14, 2025 | 3.83 | 3.59 | 3.59 | 4.77 | 3.53 | 7.57M |
January 13, 2025 | 4.16 | 6.6 | 6.6 | 9.79 | 4.11 | 279.09M |
January 10, 2025 | 1.69 | 1.69 | 1.69 | 1.7 | 1.61 | 51,466 |
January 08, 2025 | 1.8 | 1.69 | 1.69 | 1.8 | 1.65 | 97,426 |
January 07, 2025 | 1.88 | 1.81 | 1.81 | 1.88 | 1.73 | 79,767 |
January 06, 2025 | 1.97 | 1.84 | 1.84 | 2.04 | 1.84 | 182,000 |
January 03, 2025 | 1.92 | 1.97 | 1.97 | 2.02 | 1.91 | 159,435 |
January 02, 2025 | 1.81 | 1.9 | 1.9 | 1.99 | 1.81 | 278,192 |
December 31, 2024 | 1.93 | 1.8 | 1.8 | 1.93 | 1.76 | 75,226 |
December 30, 2024 | 1.85 | 1.9 | 1.9 | 1.91 | 1.81 | 110,100 |
December 27, 2024 | 1.99 | 1.93 | 1.93 | 2.01 | 1.75 | 256,089 |
December 26, 2024 | 2 | 2.09 | 2.09 | 2.17 | 1.9 | 381,123 |
December 24, 2024 | 2.14 | 2.2 | 2.2 | 2.43 | 2.05 | 523,800 |
December 23, 2024 | 2.68 | 2.23 | 2.23 | 2.97 | 1.91 | 11.14M |
December 20, 2024 | 1.65 | 1.76 | 1.76 | 1.81 | 1.57 | 348,400 |
December 19, 2024 | 2.82 | 1.74 | 1.74 | 3 | 1.53 | 6.02M |
December 18, 2024 | 2.72 | 2.51 | 2.51 | 2.82 | 2.5 | 21,717 |
December 17, 2024 | 2.89 | 2.7 | 2.7 | 2.89 | 2.58 | 14,000 |
December 16, 2024 | 2.82 | 2.84 | 2.84 | 2.91 | 2.71 | 34,600 |
December 13, 2024 | 2.82 | 2.82 | 2.82 | 2.91 | 2.76 | 17,453 |
December 12, 2024 | 2.79 | 2.87 | 2.87 | 3.11 | 2.75 | 83,054 |
December 11, 2024 | 2.85 | 2.7 | 2.7 | 2.87 | 2.65 | 26,927 |
December 10, 2024 | 2.74 | 2.81 | 2.81 | 2.81 | 2.68 | 31,125 |
December 09, 2024 | 2.84 | 2.73 | 2.73 | 2.88 | 2.71 | 16,971 |
December 06, 2024 | 2.86 | 2.84 | 2.84 | 2.86 | 2.61 | 33,600 |
December 05, 2024 | 2.99 | 2.71 | 2.71 | 2.99 | 2.67 | 16,822 |
December 04, 2024 | 2.85 | 2.97 | 2.97 | 2.97 | 2.75 | 25,812 |
December 03, 2024 | 2.93 | 2.86 | 2.86 | 2.93 | 2.73 | 24,900 |
December 02, 2024 | 2.9 | 2.92 | 2.92 | 2.94 | 2.72 | 41,925 |
November 29, 2024 | 2.64 | 2.72 | 2.72 | 2.8 | 2.64 | 40,126 |
November 27, 2024 | 2.55 | 2.64 | 2.64 | 2.67 | 2.45 | 42,704 |
November 26, 2024 | 2.54 | 2.51 | 2.51 | 2.54 | 2.47 | 8,488 |
November 25, 2024 | 2.57 | 2.45 | 2.45 | 2.57 | 2.42 | 34,500 |
November 22, 2024 | 2.58 | 2.47 | 2.47 | 2.58 | 2.4 | 15,000 |
November 21, 2024 | 2.38 | 2.53 | 2.53 | 2.55 | 2.36 | 32,863 |
November 20, 2024 | 2.55 | 2.38 | 2.38 | 2.55 | 2.27 | 40,958 |
November 19, 2024 | 2.23 | 2.55 | 2.55 | 2.66 | 2.23 | 273,446 |
November 18, 2024 | 2.22 | 2.27 | 2.27 | 2.3 | 2.18 | 15,205 |
November 15, 2024 | 2.45 | 2.21 | 2.21 | 2.45 | 2.17 | 51,032 |
November 14, 2024 | 2.44 | 2.23 | 2.23 | 2.47 | 2.21 | 31,234 |
November 13, 2024 | 2.6 | 2.35 | 2.35 | 2.64 | 2.34 | 24,770 |
November 12, 2024 | 2.61 | 2.56 | 2.56 | 2.7 | 2.55 | 18,900 |
November 11, 2024 | 2.96 | 2.61 | 2.61 | 3 | 2.49 | 128,144 |
November 08, 2024 | 3.35 | 2.95 | 2.95 | 3.36 | 2.93 | 45,133 |
November 07, 2024 | 3.3 | 3.25 | 3.25 | 3.7 | 3.07 | 111,600 |
November 06, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | 26,000 |