2.14
-0.09(-4.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 2.06 | 2.23 | 2.23 | 2.27 | 2.03 | 225,132 |
| March 10, 2025 | 2.09 | 2.08 | 2.08 | 2.27 | 1.94 | 200,838 |
| March 07, 2025 | 1.93 | 2.14 | 2.14 | 2.28 | 1.93 | 320,924 |
| March 06, 2025 | 2.11 | 1.96 | 1.96 | 2.11 | 1.94 | 87,047 |
| March 05, 2025 | 1.95 | 2.12 | 2.12 | 2.22 | 1.95 | 165,144 |
| March 04, 2025 | 2.07 | 1.95 | 1.95 | 2.07 | 1.71 | 358,649 |
| March 03, 2025 | 2.42 | 2.16 | 2.16 | 2.42 | 2.12 | 174,100 |
| February 28, 2025 | 2.3 | 2.41 | 2.41 | 2.55 | 2.22 | 131,597 |
| February 27, 2025 | 2.37 | 2.38 | 2.38 | 2.43 | 2.28 | 97,763 |
| February 26, 2025 | 2.39 | 2.43 | 2.43 | 2.56 | 2.31 | 97,926 |
| February 25, 2025 | 2.42 | 2.35 | 2.35 | 2.55 | 2.21 | 243,664 |
| February 24, 2025 | 2.77 | 2.44 | 2.44 | 2.86 | 2.41 | 291,600 |
| February 21, 2025 | 3.02 | 2.77 | 2.77 | 3.02 | 2.71 | 300,966 |
| February 20, 2025 | 2.72 | 2.88 | 2.88 | 3.14 | 2.66 | 992,300 |
| February 19, 2025 | 2.45 | 2.7 | 2.7 | 2.73 | 2.41 | 553,723 |
| February 18, 2025 | 2.85 | 2.48 | 2.48 | 2.86 | 2.41 | 830,211 |
| February 14, 2025 | 2.73 | 2.71 | 2.71 | 2.77 | 2.64 | 553,186 |
| February 13, 2025 | 2.97 | 2.78 | 2.78 | 2.97 | 2.65 | 646,724 |
| February 12, 2025 | 2.86 | 2.97 | 2.97 | 3.06 | 2.6 | 1.17M |
| February 11, 2025 | 2.91 | 2.87 | 2.87 | 2.94 | 2.51 | 1.11M |
| February 10, 2025 | 3.22 | 2.98 | 2.98 | 3.34 | 2.8 | 1.13M |
| February 07, 2025 | 3.96 | 3.4 | 3.4 | 4.02 | 3.32 | 1.37M |
| February 06, 2025 | 4.34 | 4.26 | 4.26 | 4.42 | 4.16 | 674,989 |
| February 05, 2025 | 4.26 | 4.18 | 4.18 | 4.58 | 3.84 | 1.19M |
| February 04, 2025 | 4.76 | 4.88 | 4.88 | 5.34 | 4.7 | 628,548 |
| February 03, 2025 | 5.96 | 5.34 | 5.34 | 5.96 | 5.1 | 942,515 |
| January 31, 2025 | 6.4 | 5.12 | 5.12 | 6.44 | 5.02 | 1.71M |
| January 30, 2025 | 5.2 | 4.88 | 4.88 | 5.2 | 4.6 | 631,910 |
| January 29, 2025 | 6 | 5.2 | 5.2 | 6 | 5.02 | 694,814 |
| January 28, 2025 | 6.7 | 6.18 | 6.18 | 6.8 | 6.02 | 564,073 |
| January 27, 2025 | 6.96 | 6.7 | 6.7 | 7.16 | 6.42 | 604,913 |
| January 24, 2025 | 7.58 | 7.56 | 7.56 | 7.9 | 7 | 1.43M |
| January 23, 2025 | 6.86 | 6.82 | 6.82 | 7.56 | 6.5 | 734,291 |
| January 22, 2025 | 6.98 | 6.64 | 6.64 | 7.2 | 6.4 | 787,488 |
| January 21, 2025 | 7.6 | 6.92 | 6.92 | 7.72 | 6.4 | 1.16M |
| January 17, 2025 | 7.84 | 8.32 | 8.32 | 8.88 | 7.6 | 1.94M |
| January 16, 2025 | 8.56 | 8.46 | 8.46 | 9.18 | 7.82 | 1.05M |
| January 15, 2025 | 11.32 | 10.04 | 10.04 | 11.54 | 9.58 | 531,791 |
| January 14, 2025 | 15.1 | 15.64 | 15.64 | 18.44 | 14.9 | 358,186 |
| January 13, 2025 | 26 | 20.1 | 20.1 | 26.24 | 19.02 | 519,914 |
| January 10, 2025 | 33.14 | 26.96 | 26.96 | 33.14 | 25.24 | 198,103 |
| January 08, 2025 | 33.26 | 33.02 | 33.02 | 36.9 | 24 | 315,892 |
| January 07, 2025 | 51.06 | 45.4 | 45.4 | 67.72 | 34.44 | 3.36M |
| January 06, 2025 | 21.5 | 28.96 | 28.96 | 29.54 | 20.06 | 515,971 |
| January 03, 2025 | 18.28 | 22.3 | 22.3 | 23.86 | 17.66 | 434,882 |
| January 02, 2025 | 18 | 19.4 | 19.4 | 19.4 | 17.36 | 119,859 |
| December 31, 2024 | 22.86 | 17.6 | 17.6 | 22.86 | 17.6 | 337,041 |
| December 30, 2024 | 16.74 | 17.2 | 17.2 | 19.26 | 15.18 | 178,578 |
| December 27, 2024 | 16.6 | 16.78 | 16.78 | 17.6 | 16.58 | 77,796 |
| December 26, 2024 | 17 | 17.42 | 17.42 | 17.94 | 16.4 | 98,209 |
| December 24, 2024 | 18.5 | 17.94 | 17.94 | 18.88 | 17.1 | 155,121 |
| December 23, 2024 | 16.6 | 17.6 | 17.6 | 20.88 | 15.92 | 779,947 |
| December 20, 2024 | 15.24 | 15.28 | 15.28 | 15.6 | 14.5 | 125,327 |
| December 19, 2024 | 19.2 | 16 | 16 | 19.2 | 15.46 | 161,976 |
| December 18, 2024 | 15.98 | 19.4 | 19.4 | 20.8 | 15.2 | 496,662 |
| December 17, 2024 | 19.3 | 17.6 | 17.6 | 33.6 | 15.3 | 5.66M |
| December 16, 2024 | 16.18 | 16.2 | 16.2 | 16.86 | 14.92 | 173,107 |
| December 13, 2024 | 15.22 | 15.56 | 15.56 | 16.86 | 14.62 | 133,234 |
| December 12, 2024 | 17.46 | 15.06 | 15.06 | 17.46 | 14.62 | 175,831 |
| December 11, 2024 | 18.72 | 17.4 | 17.4 | 18.84 | 17.24 | 152,483 |