6.71
+3.53(+111.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.76 | 4.84 | 4.84 | 6.12 | 4.76 | 39.42M |
| February 03, 2025 | 3.11 | 3.18 | 3.18 | 3.31 | 2.97 | 57,948 |
| January 31, 2025 | 2.96 | 3.11 | 3.11 | 3.27 | 2.96 | 37,100 |
| January 30, 2025 | 2.94 | 3.02 | 3.02 | 3.12 | 2.9 | 48,400 |
| January 29, 2025 | 2.9 | 2.94 | 2.94 | 3 | 2.9 | 12,683 |
| January 28, 2025 | 3.04 | 2.93 | 2.93 | 3.06 | 2.89 | 41,834 |
| January 27, 2025 | 3.22 | 2.91 | 2.91 | 3.22 | 2.9 | 54,024 |
| January 24, 2025 | 3.3 | 3.26 | 3.26 | 3.49 | 3.16 | 32,008 |
| January 23, 2025 | 3.48 | 3.3 | 3.3 | 3.48 | 3.26 | 44,457 |
| January 22, 2025 | 3.78 | 3.48 | 3.48 | 3.78 | 3.41 | 44,348 |
| January 21, 2025 | 3.4 | 3.57 | 3.57 | 3.57 | 3.15 | 49,130 |
| January 17, 2025 | 3.3 | 3.42 | 3.42 | 3.49 | 3.26 | 42,615 |
| January 16, 2025 | 3.3 | 3.31 | 3.31 | 3.55 | 3.22 | 67,175 |
| January 15, 2025 | 3.35 | 3.32 | 3.32 | 3.46 | 3.22 | 106,700 |
| January 14, 2025 | 3.34 | 3.28 | 3.28 | 3.5 | 3.2 | 38,900 |
| January 13, 2025 | 3.53 | 3.38 | 3.38 | 3.75 | 3.3 | 52,106 |
| January 10, 2025 | 3.72 | 3.54 | 3.54 | 3.84 | 3.52 | 64,144 |
| January 08, 2025 | 3.8 | 3.76 | 3.76 | 3.98 | 3.53 | 88,032 |
| January 07, 2025 | 4 | 3.89 | 3.89 | 4 | 3.73 | 112,531 |
| January 06, 2025 | 3.88 | 3.84 | 3.84 | 4.09 | 3.84 | 78,123 |
| January 03, 2025 | 4.13 | 4.01 | 4.01 | 4.37 | 3.9 | 62,145 |
| January 02, 2025 | 3.8 | 4.08 | 4.08 | 4.09 | 3.75 | 69,903 |
| December 31, 2024 | 3.99 | 3.68 | 3.68 | 4.13 | 3.5 | 103,355 |
| December 30, 2024 | 4.26 | 4.04 | 4.04 | 4.32 | 3.66 | 187,918 |
| December 27, 2024 | 3.65 | 4.06 | 4.06 | 4.67 | 3.52 | 645,531 |
| December 26, 2024 | 3.36 | 3.49 | 3.49 | 3.5 | 3.2 | 165,144 |
| December 24, 2024 | 3.26 | 3.32 | 3.32 | 3.41 | 3.05 | 99,339 |
| December 23, 2024 | 3.09 | 3.21 | 3.21 | 3.48 | 3.01 | 273,700 |
| December 20, 2024 | 4.02 | 3 | 3 | 4.02 | 2.7 | 1.03M |
| December 19, 2024 | 3.18 | 3.46 | 3.46 | 3.74 | 3.15 | 618,841 |
| December 18, 2024 | 4.16 | 3.45 | 3.45 | 5.7 | 3.4 | 562,787 |
| December 17, 2024 | 4.1 | 4.23 | 4.23 | 4.54 | 4.1 | 107,400 |
| December 16, 2024 | 4.19 | 4.15 | 4.15 | 4.35 | 4.07 | 21,249 |
| December 13, 2024 | 4.11 | 4.06 | 4.06 | 4.5 | 4.05 | 51,295 |
| December 12, 2024 | 4.36 | 4.21 | 4.21 | 4.45 | 4.03 | 45,745 |
| December 11, 2024 | 4.28 | 4.26 | 4.26 | 4.53 | 4.25 | 35,930 |
| December 10, 2024 | 4.14 | 4.26 | 4.26 | 4.38 | 4.04 | 95,704 |
| December 09, 2024 | 4.34 | 4.14 | 4.14 | 4.63 | 4.01 | 46,346 |
| December 06, 2024 | 4.48 | 4.23 | 4.23 | 4.48 | 4.17 | 46,827 |
| December 05, 2024 | 4.23 | 4.29 | 4.29 | 4.44 | 4.06 | 175,118 |
| December 04, 2024 | 4.5 | 4.28 | 4.28 | 4.5 | 4.05 | 58,700 |
| December 03, 2024 | 4.41 | 4.47 | 4.47 | 4.83 | 4.31 | 40,723 |
| December 02, 2024 | 4.7 | 4.53 | 4.53 | 4.93 | 4.4 | 73,470 |
| November 29, 2024 | 4.51 | 4.67 | 4.67 | 4.9 | 4.51 | 13,845 |
| November 27, 2024 | 4.98 | 4.55 | 4.55 | 4.98 | 4.38 | 118,424 |
| November 26, 2024 | 5.38 | 4.99 | 4.99 | 5.44 | 4.6 | 89,627 |
| November 25, 2024 | 5.43 | 5.22 | 5.22 | 6.89 | 5 | 255,400 |
| November 22, 2024 | 5.1 | 5.42 | 5.42 | 5.6 | 5.01 | 85,305 |
| November 21, 2024 | 5 | 5.1 | 5.1 | 5.17 | 4.97 | 17,200 |
| November 20, 2024 | 4.97 | 5.03 | 5.03 | 5.06 | 4.75 | 17,950 |
| November 19, 2024 | 4.9 | 4.95 | 4.95 | 5.13 | 4.83 | 51,611 |
| November 18, 2024 | 5.16 | 4.92 | 4.92 | 5.24 | 4.89 | 26,407 |
| November 15, 2024 | 5.18 | 5.16 | 5.16 | 5.35 | 5.07 | 18,010 |
| November 14, 2024 | 5.29 | 5.24 | 5.24 | 5.29 | 5.05 | 35,445 |
| November 13, 2024 | 5.07 | 5.29 | 5.29 | 5.4 | 5 | 97,662 |
| November 12, 2024 | 5.25 | 5 | 5 | 5.43 | 5 | 43,926 |
| November 11, 2024 | 5.81 | 5.43 | 5.43 | 5.99 | 5.12 | 74,000 |
| November 08, 2024 | 5.09 | 5.63 | 5.63 | 6.17 | 5.09 | 55,000 |
| November 07, 2024 | 4.94 | 5.44 | 5.44 | 5.44 | 4.83 | 71,129 |
| November 06, 2024 | 5.16 | 4.88 | 4.88 | 5.16 | 4.75 | 56,810 |