1.43
-0.18(-11.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1.6 | 1.43 | 1.43 | 1.6 | 1.41 | 293,160 |
| February 03, 2025 | 1.64 | 1.61 | 1.61 | 1.66 | 1.54 | 322,139 |
| January 31, 2025 | 1.51 | 1.58 | 1.58 | 1.65 | 1.44 | 372,094 |
| January 30, 2025 | 1.51 | 1.5 | 1.5 | 1.65 | 1.4 | 996,706 |
| January 29, 2025 | 1.97 | 1.56 | 1.56 | 2 | 1.45 | 17.97M |
| January 28, 2025 | 2 | 1.65 | 1.65 | 2 | 1.62 | 415,740 |
| January 27, 2025 | 2 | 1.99 | 39.76 | 2.03 | 1.95 | 2.28M |
| January 24, 2025 | 2.16 | 2.08 | 2.08 | 2.2 | 2 | 7.31M |
| January 23, 2025 | 2.34 | 2.58 | 2.58 | 2.67 | 2.24 | 8.47M |
| January 22, 2025 | 2.63 | 2.23 | 2.23 | 2.7 | 2 | 8.65M |
| January 21, 2025 | 3.01 | 2.95 | 2.95 | 3.04 | 2.81 | 3.3M |
| January 17, 2025 | 3.1 | 3.05 | 3.05 | 3.13 | 2.84 | 2.71M |
| January 16, 2025 | 2.86 | 2.8 | 2.8 | 3.01 | 2.79 | 4.38M |
| January 15, 2025 | 3.13 | 3.05 | 3.05 | 3.49 | 2.9 | 3.57M |
| January 14, 2025 | 3.45 | 3.41 | 3.41 | 3.65 | 3.3 | 1.96M |
| January 13, 2025 | 3.99 | 3.58 | 3.58 | 3.99 | 3.58 | 1.96M |
| January 10, 2025 | 3.88 | 3.8 | 3.8 | 4.08 | 3.66 | 2.24M |
| January 08, 2025 | 4.26 | 3.86 | 3.86 | 4.26 | 3.82 | 3.5M |
| January 07, 2025 | 4.28 | 4.14 | 4.14 | 4.41 | 4.05 | 6.23M |
| January 06, 2025 | 4.6 | 4.23 | 4.23 | 4.6 | 4 | 5.39M |
| January 03, 2025 | 4.47 | 4.61 | 4.61 | 4.71 | 4.05 | 4.71M |
| January 02, 2025 | 4.63 | 4.71 | 4.71 | 5.04 | 4 | 7.23M |
| December 31, 2024 | 6.4 | 5.26 | 5.26 | 6.57 | 5.17 | 16.33M |
| December 30, 2024 | 6.22 | 6.5 | 6.5 | 10.37 | 5.72 | 335.59M |
| December 27, 2024 | 3.62 | 3.88 | 3.88 | 4.1 | 3.62 | 23.74M |
| December 26, 2024 | 3.72 | 3.68 | 3.68 | 3.9 | 3.51 | 801,338 |
| December 24, 2024 | 4 | 3.74 | 3.74 | 4.17 | 3.6 | 1.44M |
| December 23, 2024 | 4.13 | 3.96 | 3.96 | 4.4 | 3.76 | 1.36M |
| December 20, 2024 | 3.7 | 4.14 | 4.14 | 4.3 | 3.6 | 685,159 |
| December 19, 2024 | 4.2 | 4.14 | 4.14 | 4.34 | 3.93 | 335,032 |
| December 18, 2024 | 3.74 | 4.34 | 4.34 | 4.4 | 3.74 | 837,956 |
| December 17, 2024 | 3.73 | 3.84 | 3.84 | 3.98 | 3.73 | 366,489 |
| December 16, 2024 | 3.94 | 3.85 | 3.85 | 3.98 | 3.66 | 489,483 |
| December 13, 2024 | 3.82 | 3.82 | 3.82 | 4 | 3.66 | 703,677 |
| December 12, 2024 | 4.1 | 3.7 | 3.7 | 4.28 | 3.7 | 690,769 |
| December 11, 2024 | 4.4 | 4.09 | 4.09 | 4.5 | 4.08 | 437,303 |
| December 10, 2024 | 4.46 | 4.3 | 4.3 | 4.6 | 4.06 | 568,855 |
| December 09, 2024 | 4.2 | 4.39 | 4.39 | 4.39 | 4.02 | 1.15M |
| December 06, 2024 | 3.91 | 4.07 | 4.07 | 4.6 | 3.85 | 1.43M |
| December 05, 2024 | 4.67 | 4.23 | 4.23 | 4.9 | 4.23 | 970,926 |
| December 04, 2024 | 5.22 | 4.86 | 4.86 | 5.29 | 4.5 | 1.59M |
| December 03, 2024 | 5.6 | 5.2 | 5.2 | 5.8 | 5.14 | 543,431 |
| December 02, 2024 | 5.74 | 5.78 | 5.78 | 5.93 | 5.21 | 598,159 |
| November 29, 2024 | 5.49 | 5.7 | 5.7 | 5.8 | 5.36 | 127,122 |
| November 27, 2024 | 5.15 | 5.28 | 5.28 | 5.6 | 5 | 145,319 |
| November 26, 2024 | 5.1 | 5.12 | 5.12 | 5.52 | 4.96 | 174,368 |
| November 25, 2024 | 5.04 | 5.1 | 5.1 | 5.48 | 4.85 | 258,832 |
| November 22, 2024 | 5.04 | 5.04 | 5.04 | 5.37 | 4.87 | 232,514 |
| November 21, 2024 | 5.51 | 5.12 | 5.12 | 5.51 | 4.96 | 320,019 |
| November 20, 2024 | 5.37 | 5.51 | 5.51 | 5.6 | 5.27 | 205,064 |
| November 19, 2024 | 5.51 | 5.46 | 5.46 | 5.82 | 5.2 | 380,912 |
| November 18, 2024 | 5.9 | 5.51 | 5.51 | 6 | 5.29 | 493,495 |
| November 15, 2024 | 5.99 | 5.9 | 5.9 | 6.14 | 5.8 | 358,154 |
| November 14, 2024 | 6.48 | 5.99 | 5.99 | 6.52 | 5.8 | 417,399 |
| November 13, 2024 | 6.79 | 6.48 | 6.48 | 6.8 | 6.24 | 201,684 |
| November 12, 2024 | 6.92 | 6.79 | 6.79 | 7.6 | 6.59 | 512,460 |
| November 11, 2024 | 6.55 | 7.04 | 7.04 | 7.2 | 6.54 | 372,893 |
| November 08, 2024 | 6.44 | 6.55 | 6.55 | 6.6 | 6.32 | 291,002 |
| November 07, 2024 | 6.54 | 6.44 | 6.44 | 6.92 | 6.36 | 675,862 |
| November 06, 2024 | 6.71 | 6.54 | 6.54 | 7.19 | 6.4 | 427,129 |