3.04
-0.11(-3.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.13 | 3.04 | 3.04 | 3.27 | 2.98 | 447,507 |
| February 03, 2025 | 3.08 | 3.15 | 3.15 | 3.23 | 3.02 | 304,678 |
| January 31, 2025 | 3.35 | 3.18 | 3.18 | 3.36 | 3.16 | 359,476 |
| January 30, 2025 | 3.35 | 3.32 | 3.32 | 3.48 | 3.21 | 335,403 |
| January 29, 2025 | 3.27 | 3.33 | 3.33 | 3.38 | 3.19 | 703,608 |
| January 28, 2025 | 3.11 | 3.28 | 3.28 | 3.29 | 2.92 | 437,734 |
| January 27, 2025 | 3.17 | 3.14 | 3.14 | 3.34 | 3.07 | 335,774 |
| January 24, 2025 | 3 | 3.21 | 3.21 | 3.28 | 2.97 | 640,573 |
| January 23, 2025 | 3.09 | 3 | 3 | 3.12 | 2.98 | 614,532 |
| January 22, 2025 | 3.25 | 3.12 | 3.12 | 3.29 | 3.1 | 461,902 |
| January 21, 2025 | 3.39 | 3.26 | 3.26 | 3.39 | 3.08 | 1M |
| January 17, 2025 | 3.26 | 3.27 | 3.27 | 3.32 | 3.2 | 495,108 |
| January 16, 2025 | 3.15 | 3.19 | 3.19 | 3.28 | 3.09 | 207,868 |
| January 15, 2025 | 3.24 | 3.14 | 3.14 | 3.26 | 3.05 | 520,998 |
| January 14, 2025 | 3.35 | 3.09 | 3.09 | 3.36 | 3.03 | 379,179 |
| January 13, 2025 | 3.52 | 3.31 | 3.31 | 3.57 | 3.28 | 552,358 |
| January 10, 2025 | 3.75 | 3.68 | 3.68 | 3.94 | 3.42 | 966,093 |
| January 08, 2025 | 4.49 | 4.09 | 4.09 | 4.59 | 3.94 | 2.23M |
| January 07, 2025 | 4.1 | 3.92 | 3.92 | 4.27 | 3.91 | 169,274 |
| January 06, 2025 | 4.31 | 4.1 | 4.1 | 4.36 | 4.09 | 378,341 |
| January 03, 2025 | 3.94 | 4.14 | 4.14 | 4.24 | 3.92 | 285,488 |
| January 02, 2025 | 4.04 | 3.9 | 3.9 | 4.18 | 3.9 | 224,609 |
| December 31, 2024 | 4.11 | 4 | 4 | 4.28 | 3.85 | 258,200 |
| December 30, 2024 | 4.24 | 4.07 | 4.07 | 4.24 | 4.02 | 176,603 |
| December 27, 2024 | 4.33 | 4.24 | 4.24 | 4.43 | 4.2 | 467,000 |
| December 26, 2024 | 4.14 | 4.37 | 4.37 | 4.37 | 4.04 | 512,413 |
| December 24, 2024 | 4.19 | 4.18 | 4.18 | 4.25 | 4.07 | 282,016 |
| December 23, 2024 | 4.2 | 4.1 | 4.1 | 4.21 | 3.99 | 610,002 |
| December 20, 2024 | 3.95 | 4.16 | 4.16 | 4.33 | 3.9 | 904,300 |
| December 19, 2024 | 4.13 | 4.01 | 4.01 | 4.16 | 3.93 | 190,211 |
| December 18, 2024 | 4.46 | 4.03 | 4.03 | 4.53 | 4 | 271,638 |
| December 17, 2024 | 4.65 | 4.46 | 4.46 | 4.74 | 4.36 | 398,605 |
| December 16, 2024 | 4.9 | 4.6 | 4.6 | 4.94 | 4.6 | 324,701 |
| December 13, 2024 | 4.9 | 4.91 | 4.91 | 4.97 | 4.67 | 467,509 |
| December 12, 2024 | 5.04 | 4.68 | 4.68 | 5.1 | 4.67 | 228,100 |
| December 11, 2024 | 5.13 | 5.01 | 5.01 | 5.13 | 4.78 | 186,700 |
| December 10, 2024 | 5.13 | 5.05 | 5.05 | 5.19 | 5.01 | 193,320 |
| December 09, 2024 | 5.11 | 5.11 | 5.11 | 5.4 | 5.02 | 212,300 |
| December 06, 2024 | 5.02 | 5.05 | 5.05 | 5.16 | 4.96 | 194,749 |
| December 05, 2024 | 5.17 | 4.96 | 4.96 | 5.3 | 4.82 | 379,333 |
| December 04, 2024 | 5.22 | 5.18 | 5.18 | 5.29 | 5.01 | 306,669 |
| December 03, 2024 | 5.6 | 5.18 | 5.18 | 5.72 | 5.17 | 307,872 |
| December 02, 2024 | 5.7 | 5.79 | 5.79 | 5.84 | 5.64 | 114,317 |
| November 29, 2024 | 5.71 | 5.7 | 5.7 | 5.78 | 5.59 | 62,337 |
| November 27, 2024 | 5.85 | 5.69 | 5.69 | 5.89 | 5.65 | 95,013 |
| November 26, 2024 | 5.86 | 5.78 | 5.78 | 6 | 5.69 | 237,678 |
| November 25, 2024 | 5.54 | 5.86 | 5.86 | 6.11 | 5.4 | 565,207 |
| November 22, 2024 | 5.26 | 5.41 | 5.41 | 5.62 | 5.21 | 403,506 |
| November 21, 2024 | 5.02 | 5.23 | 5.23 | 5.38 | 4.94 | 458,404 |
| November 20, 2024 | 5.1 | 4.96 | 4.96 | 5.1 | 4.9 | 376,840 |
| November 19, 2024 | 4.94 | 5.11 | 5.11 | 5.19 | 4.75 | 575,738 |
| November 18, 2024 | 4.93 | 5 | 5 | 5.11 | 4.61 | 568,000 |
| November 15, 2024 | 5.36 | 4.85 | 4.85 | 5.52 | 4.81 | 352,116 |
| November 14, 2024 | 5.6 | 5.31 | 5.31 | 5.62 | 5.28 | 399,600 |
| November 13, 2024 | 5.56 | 5.56 | 5.56 | 5.87 | 5.42 | 292,660 |
| November 12, 2024 | 5.86 | 5.51 | 5.51 | 5.9 | 5.39 | 229,244 |
| November 11, 2024 | 6 | 5.99 | 5.99 | 6.19 | 5.77 | 230,467 |
| November 08, 2024 | 5.8 | 5.99 | 5.99 | 5.99 | 5.59 | 39,475 |
| November 07, 2024 | 6.1 | 5.77 | 5.77 | 6.23 | 5.75 | 281,937 |
| November 06, 2024 | 6 | 6.14 | 6.14 | 6.32 | 5.94 | 258,672 |