3.41
+0.18(+5.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 3.14 | 3.23 | 3.23 | 3.33 | 2.85 | 86,090 |
| March 10, 2025 | 3.56 | 3.21 | 3.21 | 3.92 | 3.03 | 118,814 |
| March 07, 2025 | 4.25 | 3.72 | 3.72 | 4.38 | 3.4 | 137,235 |
| March 06, 2025 | 4.79 | 4.35 | 4.35 | 4.85 | 4.27 | 61,354 |
| March 05, 2025 | 4.42 | 4.98 | 4.98 | 5.23 | 4.39 | 74,856 |
| March 04, 2025 | 5.36 | 5.78 | 5.78 | 5.8 | 5.19 | 24,291 |
| March 03, 2025 | 6.36 | 5.53 | 5.53 | 6.36 | 5.44 | 71,157 |
| February 28, 2025 | 7.03 | 6.2 | 6.2 | 7.03 | 5.78 | 32,016 |
| February 27, 2025 | 6.48 | 6.86 | 6.86 | 6.89 | 6.46 | 24,435 |
| February 26, 2025 | 6.71 | 6.89 | 6.89 | 7.96 | 6.48 | 55,550 |
| February 25, 2025 | 7.14 | 7.09 | 7.09 | 7.46 | 6.46 | 51,027 |
| February 24, 2025 | 7.46 | 7.23 | 7.23 | 8.33 | 7.17 | 59,290 |
| February 21, 2025 | 8.67 | 7.81 | 7.81 | 8.67 | 7.7 | 42,084 |
| February 20, 2025 | 8.01 | 8.67 | 8.67 | 8.73 | 7.65 | 86,624 |
| February 19, 2025 | 8.74 | 8.84 | 8.84 | 9.86 | 7.84 | 251,980 |
| February 18, 2025 | 9.18 | 8.66 | 8.66 | 9.96 | 8.33 | 249,023 |
| February 14, 2025 | 11.05 | 9.71 | 9.71 | 11.05 | 9.52 | 478,886 |
| February 13, 2025 | 13.7 | 12.81 | 12.81 | 15.64 | 10.58 | 4.73M |
| February 12, 2025 | 6.55 | 11.9 | 11.9 | 11.93 | 5.96 | 30.37M |
| February 11, 2025 | 3.91 | 4 | 4 | 4.08 | 3.91 | 8,268 |
| February 10, 2025 | 3.98 | 3.95 | 3.95 | 4.14 | 3.91 | 15,763 |
| February 07, 2025 | 4.1 | 4.06 | 4.06 | 4.42 | 3.97 | 28,448 |
| February 06, 2025 | 4.25 | 4.13 | 4.13 | 4.65 | 4.08 | 63,171 |
| February 05, 2025 | 4.27 | 4.09 | 4.09 | 4.27 | 4.01 | 5,638 |
| February 04, 2025 | 4.1 | 4.1 | 4.1 | 4.29 | 4.08 | 8,656 |
| February 03, 2025 | 4.05 | 4.22 | 4.22 | 4.25 | 3.91 | 7,683 |
| January 31, 2025 | 4.05 | 4.01 | 4.01 | 4.38 | 4 | 12,301 |
| January 30, 2025 | 4.25 | 4.08 | 4.08 | 4.41 | 3.84 | 14,658 |
| January 29, 2025 | 4.26 | 4.34 | 4.34 | 4.57 | 4.08 | 11,654 |
| January 28, 2025 | 4.42 | 4.23 | 4.23 | 4.59 | 3.91 | 16,570 |
| January 27, 2025 | 4.61 | 4.41 | 4.41 | 4.8 | 4.25 | 18,340 |
| January 24, 2025 | 4.61 | 4.69 | 4.69 | 4.78 | 4.61 | 3,103 |
| January 23, 2025 | 4.61 | 4.67 | 4.67 | 4.76 | 4.59 | 7,895 |
| January 22, 2025 | 4.96 | 4.79 | 4.79 | 4.96 | 4.6 | 10,252 |
| January 21, 2025 | 4.84 | 4.85 | 4.85 | 5.01 | 4.65 | 11,228 |
| January 17, 2025 | 4.76 | 4.99 | 4.99 | 5.01 | 4.68 | 14,917 |
| January 16, 2025 | 4.62 | 4.64 | 4.64 | 4.76 | 4.47 | 9,876 |
| January 15, 2025 | 4.52 | 4.53 | 4.53 | 4.76 | 4.42 | 12,307 |
| January 14, 2025 | 4.69 | 4.5 | 4.5 | 5.1 | 4.45 | 12,343 |
| January 13, 2025 | 5.37 | 4.72 | 4.72 | 5.37 | 4.34 | 24,598 |
| January 10, 2025 | 5.03 | 5.25 | 5.25 | 5.53 | 4.83 | 26,784 |
| January 08, 2025 | 5.28 | 4.95 | 4.95 | 5.3 | 4.76 | 21,981 |
| January 07, 2025 | 5.24 | 5.3 | 5.3 | 5.61 | 5.22 | 26,102 |
| January 06, 2025 | 5.84 | 5.4 | 5.4 | 5.95 | 5.1 | 49,399 |
| January 03, 2025 | 5.93 | 5.99 | 5.99 | 6.21 | 5.54 | 206,425 |
| January 02, 2025 | 5.41 | 5.83 | 5.83 | 6.26 | 5.27 | 43,440 |
| December 31, 2024 | 5.17 | 5.89 | 5.89 | 5.89 | 5.1 | 99,055 |
| December 30, 2024 | 4.87 | 5.21 | 5.21 | 5.7 | 4.44 | 76,654 |
| December 27, 2024 | 5.61 | 5.06 | 5.06 | 5.75 | 5.06 | 91,016 |
| December 26, 2024 | 5.1 | 5.94 | 5.94 | 6.12 | 5.1 | 330,790 |
| December 24, 2024 | 6.47 | 6.29 | 6.29 | 7.44 | 4.51 | 4.35M |
| December 23, 2024 | 3.62 | 3.81 | 3.81 | 3.96 | 3.55 | 462,470 |
| December 20, 2024 | 3.42 | 3.65 | 3.65 | 4.05 | 3.42 | 106,733 |
| December 19, 2024 | 3.67 | 3.42 | 3.42 | 3.83 | 3.42 | 34,678 |
| December 18, 2024 | 3.84 | 3.63 | 3.63 | 4 | 3.6 | 22,295 |
| December 17, 2024 | 3.74 | 3.84 | 3.84 | 4.02 | 3.74 | 13,637 |
| December 16, 2024 | 3.53 | 3.7 | 3.7 | 3.71 | 3.53 | 14,690 |
| December 13, 2024 | 4.15 | 3.72 | 3.72 | 4.15 | 3.5 | 31,092 |
| December 12, 2024 | 4.11 | 3.85 | 3.85 | 4.22 | 3.78 | 30,564 |
| December 11, 2024 | 4.25 | 4.24 | 4.24 | 4.32 | 4.1 | 14,668 |