2.23
+0.06(+2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 2.15 | 2.23 | 2.23 | 2.33 | 2.15 | 106,013 |
| February 03, 2025 | 2.18 | 2.17 | 2.17 | 2.39 | 2.05 | 146,756 |
| January 31, 2025 | 2.15 | 2.22 | 2.22 | 2.42 | 2.14 | 199,300 |
| January 30, 2025 | 2.27 | 2.14 | 2.14 | 2.35 | 2.02 | 205,000 |
| January 29, 2025 | 2.26 | 2.24 | 2.24 | 2.42 | 2.15 | 116,803 |
| January 28, 2025 | 2.38 | 2.25 | 2.25 | 2.45 | 2.2 | 241,300 |
| January 27, 2025 | 2.01 | 2.15 | 2.15 | 2.28 | 2 | 488,626 |
| January 24, 2025 | 2.7 | 2.38 | 2.38 | 2.85 | 2.31 | 668,539 |
| January 23, 2025 | 2.19 | 2.57 | 2.57 | 3.1 | 2.17 | 2.08M |
| January 22, 2025 | 1.81 | 2.09 | 2.09 | 2.2 | 1.8 | 525,217 |
| January 21, 2025 | 1.75 | 1.79 | 1.79 | 1.84 | 1.73 | 210,407 |
| January 17, 2025 | 1.7 | 1.7 | 1.7 | 1.73 | 1.66 | 100,781 |
| January 16, 2025 | 1.67 | 1.69 | 1.69 | 1.7 | 1.62 | 131,716 |
| January 15, 2025 | 1.73 | 1.69 | 1.69 | 1.77 | 1.56 | 230,751 |
| January 14, 2025 | 1.72 | 1.71 | 1.71 | 1.81 | 1.61 | 340,131 |
| January 13, 2025 | 1.78 | 1.72 | 1.72 | 1.85 | 1.63 | 339,657 |
| January 10, 2025 | 1.41 | 1.79 | 1.79 | 1.8 | 1.37 | 734,074 |
| January 08, 2025 | 1.64 | 1.33 | 1.33 | 1.64 | 1.24 | 459,900 |
| January 07, 2025 | 1.78 | 1.81 | 1.81 | 1.98 | 1.74 | 407,719 |
| January 06, 2025 | 1.35 | 1.78 | 1.78 | 1.97 | 1.35 | 1.59M |
| January 03, 2025 | 1.17 | 1.28 | 1.28 | 1.33 | 1.16 | 388,325 |
| January 02, 2025 | 1.01 | 1.07 | 1.07 | 1.1 | 1.01 | 62,711 |
| December 31, 2024 | 0.94 | 0.98 | 0.98 | 1 | 0.94 | 98,144 |
| December 30, 2024 | 0.99 | 0.96 | 0.96 | 1 | 0.94 | 134,924 |
| December 27, 2024 | 1.05 | 1 | 1 | 1.08 | 1 | 131,271 |
| December 26, 2024 | 1 | 1 | 1 | 1.01 | 0.99 | 26,487 |
| December 24, 2024 | 0.99 | 1 | 1 | 1 | 0.98 | 33,798 |
| December 23, 2024 | 0.96 | 1 | 1 | 1.02 | 0.96 | 121,247 |
| December 20, 2024 | 0.95 | 0.96 | 0.96 | 1 | 0.95 | 120,394 |
| December 19, 2024 | 1.03 | 0.97 | 0.97 | 1.03 | 0.95 | 123,842 |
| December 18, 2024 | 1.03 | 1 | 1 | 1.03 | 1 | 137,420 |
| December 17, 2024 | 1.05 | 1.03 | 1.03 | 1.06 | 1.03 | 90,844 |
| December 16, 2024 | 1.11 | 1.08 | 1.08 | 1.12 | 1.07 | 121,866 |
| December 13, 2024 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 67,323 |
| December 12, 2024 | 1.16 | 1.11 | 1.11 | 1.18 | 1.1 | 82,463 |
| December 11, 2024 | 1.15 | 1.14 | 1.14 | 1.18 | 1.11 | 94,317 |
| December 10, 2024 | 1.18 | 1.17 | 1.17 | 1.19 | 1.15 | 48,534 |
| December 09, 2024 | 1.21 | 1.2 | 1.2 | 1.21 | 1.17 | 79,546 |
| December 06, 2024 | 1.19 | 1.19 | 1.19 | 1.22 | 1.15 | 88,742 |
| December 05, 2024 | 1.11 | 1.19 | 1.19 | 1.23 | 1.1 | 109,484 |
| December 04, 2024 | 1.19 | 1.12 | 1.12 | 1.19 | 1.1 | 133,562 |
| December 03, 2024 | 1.22 | 1.13 | 1.13 | 1.23 | 1.11 | 173,300 |
| December 02, 2024 | 1.23 | 1.23 | 1.23 | 1.25 | 1.21 | 99,726 |
| November 29, 2024 | 1.22 | 1.24 | 1.24 | 1.25 | 1.21 | 49,724 |
| November 27, 2024 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 30,600 |
| November 26, 2024 | 1.19 | 1.21 | 1.21 | 1.22 | 1.17 | 65,647 |
| November 25, 2024 | 1.17 | 1.19 | 1.19 | 1.2 | 1.16 | 51,231 |
| November 22, 2024 | 1.17 | 1.14 | 1.14 | 1.18 | 1.13 | 56,963 |
| November 21, 2024 | 1.15 | 1.16 | 1.16 | 1.17 | 1.14 | 51,730 |
| November 20, 2024 | 1.17 | 1.17 | 1.17 | 1.19 | 1.14 | 53,339 |
| November 19, 2024 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 60,643 |
| November 18, 2024 | 1.23 | 1.19 | 1.19 | 1.24 | 1.15 | 58,862 |
| November 15, 2024 | 1.25 | 1.21 | 1.21 | 1.29 | 1.19 | 48,922 |
| November 14, 2024 | 1.35 | 1.26 | 1.26 | 1.35 | 1.25 | 63,935 |
| November 13, 2024 | 1.33 | 1.31 | 1.31 | 1.35 | 1.3 | 65,625 |
| November 12, 2024 | 1.24 | 1.32 | 1.32 | 1.37 | 1.19 | 109,489 |
| November 11, 2024 | 1.2 | 1.25 | 1.25 | 1.25 | 1.17 | 159,019 |
| November 08, 2024 | 1.18 | 1.17 | 1.17 | 1.2 | 1.15 | 72,023 |
| November 07, 2024 | 1.16 | 1.18 | 1.18 | 1.2 | 1.14 | 124,361 |
| November 06, 2024 | 1.24 | 1.15 | 1.15 | 1.24 | 1.11 | 169,692 |