2.20
+0.175(+8.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 2.02 | 2.2 | 2.2 | 2.2 | 2.01 | 6.66M |
| February 03, 2025 | 1.83 | 2.03 | 2.03 | 2.18 | 1.8 | 9.58M |
| January 31, 2025 | 1.9 | 2.03 | 2.03 | 2.12 | 1.9 | 10.2M |
| January 30, 2025 | 1.72 | 1.83 | 1.83 | 1.9 | 1.72 | 6.93M |
| January 29, 2025 | 1.72 | 1.62 | 1.62 | 1.73 | 1.6 | 4.13M |
| January 28, 2025 | 1.78 | 1.72 | 1.72 | 1.82 | 1.68 | 4.36M |
| January 27, 2025 | 1.8 | 1.72 | 1.72 | 1.91 | 1.71 | 6.01M |
| January 24, 2025 | 1.98 | 1.88 | 1.88 | 2.06 | 1.79 | 7.14M |
| January 23, 2025 | 2.03 | 2.01 | 2.01 | 2.21 | 1.91 | 11.08M |
| January 22, 2025 | 1.67 | 2.08 | 2.08 | 2.22 | 1.63 | 33.54M |
| January 21, 2025 | 1.86 | 1.57 | 1.57 | 1.94 | 1.54 | 15.51M |
| January 17, 2025 | 1.55 | 1.6 | 1.6 | 1.68 | 1.54 | 5.38M |
| January 16, 2025 | 1.55 | 1.54 | 1.54 | 1.65 | 1.47 | 4.48M |
| January 15, 2025 | 1.52 | 1.54 | 1.54 | 1.72 | 1.47 | 7.66M |
| January 14, 2025 | 1.49 | 1.44 | 1.44 | 1.62 | 1.4 | 5.33M |
| January 13, 2025 | 1.71 | 1.5 | 1.5 | 1.71 | 1.41 | 8.45M |
| January 10, 2025 | 1.9 | 1.82 | 1.82 | 1.9 | 1.66 | 8.88M |
| January 08, 2025 | 2 | 1.63 | 1.63 | 2 | 1.61 | 11.66M |
| January 07, 2025 | 2.36 | 2.28 | 2.28 | 2.36 | 2.04 | 10.51M |
| January 06, 2025 | 1.86 | 2.41 | 2.41 | 2.59 | 1.84 | 27.34M |
| January 03, 2025 | 1.79 | 1.83 | 1.83 | 1.94 | 1.58 | 9.65M |
| January 02, 2025 | 1.69 | 1.74 | 1.74 | 1.9 | 1.6 | 11.59M |
| December 31, 2024 | 2.04 | 1.56 | 1.56 | 2.05 | 1.42 | 22.31M |
| December 30, 2024 | 1.92 | 1.86 | 1.86 | 2.31 | 1.61 | 72.98M |
| December 27, 2024 | 1.25 | 1.3 | 1.3 | 1.33 | 1.03 | 17.12M |
| December 26, 2024 | 0.91 | 1.02 | 1.02 | 1.02 | 0.85 | 6.23M |
| December 24, 2024 | 0.88 | 0.89 | 0.89 | 0.9 | 0.84 | 1.27M |
| December 23, 2024 | 0.87 | 0.88 | 0.88 | 0.89 | 0.83 | 1.63M |
| December 20, 2024 | 0.8 | 0.82 | 0.82 | 0.85 | 0.78 | 1.56M |
| December 19, 2024 | 0.89 | 0.81 | 0.81 | 0.91 | 0.81 | 1.31M |
| December 18, 2024 | 0.82 | 0.85 | 0.85 | 0.95 | 0.82 | 1.82M |
| December 17, 2024 | 0.82 | 0.83 | 0.83 | 0.85 | 0.81 | 678,684 |
| December 16, 2024 | 0.86 | 0.83 | 0.83 | 0.88 | 0.82 | 1.14M |
| December 13, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | 616,119 |
| December 12, 2024 | 0.84 | 0.84 | 0.84 | 0.86 | 0.82 | 414,948 |
| December 11, 2024 | 0.84 | 0.85 | 0.85 | 0.87 | 0.81 | 449,824 |
| December 10, 2024 | 0.87 | 0.83 | 0.83 | 0.89 | 0.83 | 616,828 |
| December 09, 2024 | 0.93 | 0.86 | 0.86 | 0.94 | 0.86 | 1.01M |
| December 06, 2024 | 0.83 | 0.85 | 0.85 | 0.87 | 0.83 | 298,481 |
| December 05, 2024 | 0.86 | 0.82 | 0.82 | 0.87 | 0.81 | 624,627 |
| December 04, 2024 | 0.84 | 0.85 | 0.85 | 0.87 | 0.79 | 1.52M |
| December 03, 2024 | 0.9 | 0.89 | 0.89 | 0.92 | 0.89 | 16,241 |
| December 02, 2024 | 1 | 0.89 | 0.89 | 1 | 0.87 | 882,378 |
| November 29, 2024 | 0.96 | 0.97 | 0.97 | 1.02 | 0.95 | 873,438 |
| November 27, 2024 | 1.02 | 0.96 | 0.96 | 1.02 | 0.95 | 741,200 |
| November 26, 2024 | 0.97 | 1.01 | 1.01 | 1.01 | 0.96 | 492,900 |
| November 25, 2024 | 0.96 | 0.95 | 0.95 | 1.05 | 0.94 | 1.73M |
| November 22, 2024 | 0.95 | 0.96 | 0.96 | 1.01 | 0.93 | 1.15M |
| November 21, 2024 | 0.93 | 0.97 | 0.97 | 0.98 | 0.91 | 550,800 |
| November 20, 2024 | 0.95 | 0.92 | 0.92 | 0.95 | 0.89 | 751,300 |
| November 19, 2024 | 0.82 | 0.91 | 0.91 | 0.91 | 0.81 | 1.32M |
| November 18, 2024 | 0.92 | 0.82 | 0.82 | 0.95 | 0.82 | 1.45M |
| November 15, 2024 | 1.02 | 0.9 | 0.9 | 1.03 | 0.89 | 2.97M |
| November 14, 2024 | 1.16 | 1.08 | 1.08 | 1.18 | 1.08 | 1.66M |
| November 13, 2024 | 1.18 | 1.14 | 1.14 | 1.19 | 1.13 | 1M |
| November 12, 2024 | 1.2 | 1.16 | 1.16 | 1.21 | 1.13 | 961,416 |
| November 11, 2024 | 1.2 | 1.2 | 1.2 | 1.21 | 1.17 | 939,736 |
| November 08, 2024 | 1.1 | 1.19 | 1.19 | 1.2 | 1.1 | 1.03M |
| November 07, 2024 | 1.12 | 1.12 | 1.12 | 1.15 | 1.11 | 793,011 |
| November 06, 2024 | 1.12 | 1.13 | 1.13 | 1.17 | 1.11 | 1.56M |