2.22
-0.019(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 2.34 | 2.24 | 2.24 | 2.37 | 2.17 | 398,337 |
| February 03, 2025 | 2.29 | 2.22 | 2.22 | 2.29 | 2.15 | 660,738 |
| January 31, 2025 | 2.37 | 2.43 | 2.43 | 2.57 | 2.35 | 411,827 |
| January 30, 2025 | 2.51 | 2.4 | 2.4 | 2.54 | 2.35 | 395,147 |
| January 29, 2025 | 2.5 | 2.47 | 2.47 | 2.63 | 2.3 | 915,100 |
| January 28, 2025 | 2.39 | 2.44 | 2.44 | 2.72 | 2.33 | 1.77M |
| January 27, 2025 | 2.38 | 2.26 | 2.26 | 2.5 | 2.18 | 671,800 |
| January 24, 2025 | 2.56 | 2.48 | 2.48 | 2.6 | 2.43 | 584,800 |
| January 23, 2025 | 2.72 | 2.52 | 2.52 | 2.73 | 2.51 | 542,400 |
| January 22, 2025 | 2.74 | 2.68 | 2.68 | 2.85 | 2.66 | 512,449 |
| January 21, 2025 | 2.84 | 2.69 | 2.69 | 2.88 | 2.69 | 504,720 |
| January 17, 2025 | 2.89 | 2.83 | 2.83 | 3 | 2.8 | 465,508 |
| January 16, 2025 | 2.98 | 2.87 | 2.87 | 3.06 | 2.84 | 688,176 |
| January 15, 2025 | 2.8 | 3 | 3 | 3 | 2.67 | 1.08M |
| January 14, 2025 | 2.7 | 2.69 | 2.69 | 2.75 | 2.58 | 702,900 |
| January 13, 2025 | 2.78 | 2.6 | 2.6 | 2.8 | 2.42 | 866,955 |
| January 10, 2025 | 2.73 | 2.94 | 2.94 | 3.09 | 2.61 | 1.13M |
| January 08, 2025 | 3.02 | 2.8 | 2.8 | 3.03 | 2.73 | 928,643 |
| January 07, 2025 | 3.17 | 3.2 | 3.2 | 3.2 | 2.92 | 1.43M |
| January 06, 2025 | 3.41 | 3.25 | 3.25 | 3.49 | 3.09 | 1.89M |
| January 03, 2025 | 3.54 | 3.3 | 3.3 | 3.6 | 3.23 | 2.08M |
| January 02, 2025 | 3.56 | 3.4 | 3.4 | 3.56 | 3.2 | 1.99M |
| December 31, 2024 | 4.2 | 3.47 | 3.47 | 4.24 | 3.37 | 2.34M |
| December 30, 2024 | 3.8 | 4.2 | 4.2 | 4.31 | 3.57 | 4.12M |
| December 27, 2024 | 4.15 | 3.5 | 3.5 | 4.28 | 3.45 | 3.01M |
| December 26, 2024 | 3.42 | 3.9 | 3.9 | 4.03 | 3.33 | 3.5M |
| December 24, 2024 | 3.22 | 3.23 | 3.23 | 3.35 | 3.07 | 808,449 |
| December 23, 2024 | 3.43 | 3.16 | 3.16 | 3.44 | 3.05 | 2.44M |
| December 20, 2024 | 4.05 | 3.48 | 3.48 | 4.38 | 3 | 3.79M |
| December 19, 2024 | 5.53 | 3.9 | 3.9 | 5.56 | 3.77 | 2.31M |
| December 18, 2024 | 5.89 | 4.99 | 4.99 | 5.92 | 4.82 | 917,710 |
| December 17, 2024 | 6.39 | 5.72 | 5.72 | 6.7 | 5.7 | 1.06M |
| December 16, 2024 | 5.35 | 6.82 | 6.82 | 7 | 5.21 | 3.59M |
| December 13, 2024 | 5.11 | 5.19 | 5.19 | 5.3 | 4.52 | 1.11M |
| December 12, 2024 | 5.28 | 5.33 | 5.33 | 5.83 | 5.11 | 776,977 |
| December 11, 2024 | 5.76 | 5.35 | 5.35 | 5.86 | 5.11 | 1.2M |
| December 10, 2024 | 6.35 | 6.07 | 6.07 | 6.5 | 5.58 | 757,300 |
| December 09, 2024 | 6.03 | 6.34 | 6.34 | 6.72 | 5.8 | 1.39M |
| December 06, 2024 | 6.43 | 5.85 | 5.85 | 6.55 | 5.25 | 1.84M |
| December 05, 2024 | 7 | 6.7 | 6.7 | 7.21 | 6.25 | 1.47M |
| December 04, 2024 | 7.57 | 7.36 | 7.36 | 8.39 | 7.01 | 1.53M |
| December 03, 2024 | 8.33 | 7.55 | 7.55 | 8.6 | 7 | 2.22M |
| December 02, 2024 | 9.77 | 8.94 | 8.94 | 10.4 | 7.76 | 5.83M |
| November 29, 2024 | 6.13 | 8.7 | 8.7 | 9.73 | 6.13 | 10.6M |
| November 27, 2024 | 5.55 | 6.12 | 6.12 | 6.34 | 5.15 | 3.74M |
| November 26, 2024 | 6.93 | 5.39 | 5.39 | 8 | 5.25 | 17.41M |
| November 25, 2024 | 3.58 | 5.97 | 5.97 | 6.23 | 3.58 | 15.4M |
| November 22, 2024 | 3.27 | 3.49 | 3.49 | 3.67 | 3.15 | 1.23M |
| November 21, 2024 | 3.51 | 3.29 | 3.29 | 3.54 | 3.14 | 868,916 |
| November 20, 2024 | 3.72 | 3.64 | 3.64 | 3.88 | 3.44 | 1.77M |
| November 19, 2024 | 4.06 | 4 | 4 | 4.5 | 3.77 | 8.12M |
| November 18, 2024 | 4.69 | 3.89 | 3.89 | 5.22 | 3.62 | 69.67M |
| November 15, 2024 | 3.1 | 2.9 | 2.9 | 3.48 | 2.63 | 4.65M |
| November 14, 2024 | 3.03 | 3.58 | 3.58 | 4.88 | 2.76 | 167.33M |
| November 13, 2024 | 1.82 | 1.61 | 1.61 | 1.86 | 1.57 | 723,600 |
| November 12, 2024 | 1.9 | 1.82 | 1.82 | 1.94 | 1.7 | 450,400 |
| November 11, 2024 | 2.1 | 1.9 | 1.9 | 2.1 | 1.86 | 374,914 |
| November 08, 2024 | 2.16 | 2.01 | 2.01 | 2.23 | 1.8 | 968,000 |
| November 07, 2024 | 2.46 | 2.25 | 2.25 | 2.58 | 2.22 | 445,100 |
| November 06, 2024 | 2.37 | 2.37 | 2.37 | 2.46 | 2.17 | 465,500 |