3.52
+0.1309(+3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 3.42 | 3.51 | 3.51 | 3.52 | 3.38 | 593,383 |
| February 04, 2025 | 3.13 | 3.39 | 3.39 | 3.4 | 3.13 | 2.26M |
| February 03, 2025 | 3 | 3.16 | 3.16 | 3.2 | 2.92 | 939,602 |
| January 31, 2025 | 3.14 | 3.1 | 3.1 | 3.2 | 3.06 | 1.12M |
| January 30, 2025 | 3.22 | 3.14 | 3.14 | 3.24 | 3.14 | 825,416 |
| January 29, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.13 | 703,500 |
| January 28, 2025 | 3.19 | 3.2 | 3.2 | 3.27 | 3.11 | 636,700 |
| January 27, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.1 | 1.05M |
| January 24, 2025 | 3.2 | 3.2 | 3.2 | 3.29 | 3.19 | 1.08M |
| January 23, 2025 | 3.13 | 3.19 | 3.19 | 3.22 | 3.1 | 1.13M |
| January 22, 2025 | 3.14 | 3.16 | 3.16 | 3.21 | 3.11 | 754,543 |
| January 21, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 3.03 | 840,421 |
| January 17, 2025 | 3.05 | 3.02 | 3.02 | 3.12 | 3.01 | 743,757 |
| January 16, 2025 | 2.94 | 3.04 | 3.04 | 3.08 | 2.9 | 1.09M |
| January 15, 2025 | 3.03 | 2.94 | 2.94 | 3.11 | 2.9 | 865,585 |
| January 14, 2025 | 2.93 | 2.8 | 2.8 | 2.95 | 2.77 | 714,630 |
| January 13, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.81 | 1.71M |
| January 10, 2025 | 2.98 | 2.92 | 2.92 | 2.99 | 2.88 | 1.49M |
| January 08, 2025 | 3.17 | 3.1 | 3.1 | 3.17 | 3.02 | 419,534 |
| January 07, 2025 | 3.27 | 3.15 | 3.15 | 3.31 | 3.09 | 1.31M |
| January 06, 2025 | 3.3 | 3.26 | 3.26 | 3.33 | 3.2 | 1.31M |
| January 03, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.12 | 607,167 |
| January 02, 2025 | 3.15 | 3.13 | 3.13 | 3.28 | 3.1 | 811,900 |
| December 31, 2024 | 3.18 | 3.09 | 3.09 | 3.23 | 3.09 | 1.09M |
| December 30, 2024 | 3.1 | 3.17 | 3.17 | 3.2 | 3.04 | 915,442 |
| December 27, 2024 | 3.24 | 3.15 | 3.15 | 3.24 | 3.07 | 907,242 |
| December 26, 2024 | 3.02 | 3.17 | 3.17 | 3.23 | 2.99 | 923,823 |
| December 24, 2024 | 3.01 | 3.02 | 3.02 | 3.06 | 2.98 | 1.49M |
| December 23, 2024 | 2.98 | 3 | 3 | 3.03 | 2.97 | 761,252 |
| December 20, 2024 | 2.96 | 2.98 | 2.98 | 3.06 | 2.95 | 1.55M |
| December 19, 2024 | 3.12 | 3.01 | 3.01 | 3.18 | 2.97 | 1.63M |
| December 18, 2024 | 3.28 | 3.09 | 3.09 | 3.33 | 3.04 | 1.32M |
| December 17, 2024 | 3.28 | 3.26 | 3.26 | 3.38 | 3.19 | 955,900 |
| December 16, 2024 | 3.26 | 3.34 | 3.34 | 3.36 | 3.23 | 732,911 |
| December 13, 2024 | 3.33 | 3.26 | 3.26 | 3.35 | 3.2 | 1.07M |
| December 12, 2024 | 3.42 | 3.33 | 3.33 | 3.44 | 3.31 | 1.03M |
| December 11, 2024 | 3.41 | 3.43 | 3.43 | 3.48 | 3.38 | 1.6M |
| December 10, 2024 | 3.42 | 3.46 | 3.46 | 3.48 | 3.39 | 1.41M |
| December 09, 2024 | 3.53 | 3.41 | 3.41 | 3.64 | 3.39 | 1.82M |
| December 06, 2024 | 3.54 | 3.49 | 3.49 | 3.59 | 3.42 | 1.29M |
| December 05, 2024 | 3.59 | 3.51 | 3.51 | 3.6 | 3.47 | 1.52M |
| December 04, 2024 | 3.54 | 3.61 | 3.61 | 3.78 | 3.52 | 3.33M |
| December 03, 2024 | 3.45 | 3.42 | 3.42 | 3.48 | 3.38 | 1.14M |
| December 02, 2024 | 3.42 | 3.47 | 3.47 | 3.51 | 3.35 | 1.2M |
| November 29, 2024 | 3.46 | 3.42 | 3.42 | 3.58 | 3.42 | 1.34M |
| November 27, 2024 | 3.36 | 3.47 | 3.47 | 3.53 | 3.34 | 1.69M |
| November 26, 2024 | 3.35 | 3.31 | 3.31 | 3.42 | 3.29 | 1.35M |
| November 25, 2024 | 3.49 | 3.43 | 3.43 | 3.5 | 3.38 | 1.31M |
| November 22, 2024 | 3.37 | 3.45 | 3.45 | 3.57 | 3.31 | 2.35M |
| November 21, 2024 | 3.16 | 3.31 | 3.31 | 3.37 | 3.13 | 1.92M |
| November 20, 2024 | 3.17 | 3.16 | 3.16 | 3.2 | 3.04 | 1.56M |
| November 19, 2024 | 2.95 | 3.09 | 3.09 | 3.13 | 2.9 | 1.15M |
| November 18, 2024 | 3.05 | 2.99 | 2.99 | 3.1 | 2.96 | 1.67M |
| November 15, 2024 | 3.2 | 3.04 | 3.04 | 3.23 | 3 | 2.05M |
| November 14, 2024 | 3.28 | 3.17 | 3.17 | 3.33 | 3.17 | 1.49M |
| November 13, 2024 | 3.42 | 3.3 | 3.3 | 3.45 | 3.25 | 1.95M |
| November 12, 2024 | 3.45 | 3.37 | 3.37 | 3.51 | 3.36 | 1.82M |
| November 11, 2024 | 3.33 | 3.47 | 3.47 | 3.59 | 3.33 | 3.14M |
| November 08, 2024 | 3.25 | 3.3 | 3.3 | 3.31 | 3.2 | 1.39M |
| November 07, 2024 | 3.3 | 3.27 | 3.27 | 3.35 | 3.22 | 1.68M |