2.71
-0.0165(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 2.85 | 2.73 | 2.73 | 2.9 | 2.71 | 89,252 |
| September 05, 2024 | 2.97 | 2.89 | 2.89 | 2.98 | 2.87 | 54,691 |
| September 04, 2024 | 3.24 | 2.98 | 2.98 | 3.24 | 2.98 | 76,371 |
| September 03, 2024 | 3.28 | 3.1 | 3.1 | 3.29 | 3.1 | 308,435 |
| August 30, 2024 | 3.28 | 3.26 | 3.26 | 3.28 | 3.22 | 48,508 |
| August 29, 2024 | 3.24 | 3.26 | 3.26 | 3.3 | 3.22 | 36,175 |
| August 28, 2024 | 3.14 | 3.12 | 3.12 | 3.28 | 3.12 | 658,991 |
| August 27, 2024 | 3.12 | 3.15 | 3.15 | 3.21 | 3.1 | 337,637 |
| August 26, 2024 | 3.27 | 3.13 | 3.13 | 3.33 | 3.08 | 2,432 |
| August 23, 2024 | 3.2 | 3.17 | 3.17 | 3.25 | 3.12 | 97,256 |
| August 22, 2024 | 3.31 | 3.15 | 3.15 | 3.32 | 3.13 | 129,048 |
| August 21, 2024 | 3.25 | 3.26 | 3.26 | 3.64 | 3.25 | 608,821 |
| August 20, 2024 | 3.06 | 3.24 | 3.24 | 3.28 | 3.01 | 103,531 |
| August 19, 2024 | 3.02 | 3.01 | 3.01 | 3.12 | 2.94 | 155,501 |
| August 16, 2024 | 3.2 | 3.02 | 3.02 | 3.2 | 3 | 142,199 |
| August 15, 2024 | 3.16 | 3.03 | 3.03 | 3.43 | 3.02 | 271,540 |
| August 14, 2024 | 3.01 | 2.94 | 2.94 | 3.01 | 2.94 | 6,575 |
| August 13, 2024 | 3 | 3 | 3 | 3.01 | 2.97 | 11,392 |
| August 12, 2024 | 3.09 | 3.01 | 3.01 | 3.12 | 3.01 | 6,622 |
| August 09, 2024 | 3.12 | 3.13 | 3.13 | 3.16 | 3.08 | 5,446 |
| August 08, 2024 | 3.15 | 3.17 | 3.14 | 3.19 | 3.14 | 6,848 |
| August 07, 2024 | 3.12 | 3.08 | 3.05 | 3.14 | 3.05 | 6,131 |
| August 06, 2024 | 3.06 | 3.12 | 3.09 | 3.12 | 2.99 | 10,394 |
| August 05, 2024 | 3.35 | 3.01 | 2.98 | 3.35 | 2.86 | 40,229 |
| August 02, 2024 | 3.21 | 3.11 | 3.08 | 3.34 | 3.09 | 20,339 |
| August 01, 2024 | 3.49 | 3.23 | 3.2 | 3.51 | 3.22 | 101,348 |
| July 31, 2024 | 3.52 | 3.49 | 3.46 | 3.6 | 3.47 | 49,769 |
| July 30, 2024 | 3.47 | 3.48 | 3.46 | 3.51 | 3.34 | 59,554 |
| July 29, 2024 | 3.68 | 3.58 | 3.55 | 3.69 | 3.52 | 49,213 |
| July 26, 2024 | 3.91 | 3.79 | 3.76 | 4 | 3.6 | 141,262 |
| July 25, 2024 | 3.93 | 4.05 | 4.02 | 4.11 | 3.85 | 46,373 |
| July 24, 2024 | 3.21 | 4.07 | 4.04 | 4.11 | 3.21 | 263,300 |
| July 23, 2024 | 3.43 | 3.76 | 3.73 | 3.77 | 3.42 | 114,308 |
| July 22, 2024 | 3.41 | 3.43 | 3.4 | 3.43 | 3.34 | 225,256 |
| July 19, 2024 | 3.49 | 3.45 | 3.42 | 3.49 | 3.24 | 34,973 |
| July 18, 2024 | 3.7 | 3.55 | 3.52 | 3.81 | 3.5 | 25,263 |
| July 17, 2024 | 3.81 | 3.76 | 3.73 | 3.87 | 3.64 | 41,694 |
| July 16, 2024 | 3.92 | 3.93 | 3.9 | 4.04 | 3.87 | 47,795 |
| July 15, 2024 | 3.67 | 3.87 | 3.84 | 3.91 | 3.59 | 27,365 |
| July 12, 2024 | 3.58 | 3.68 | 3.65 | 3.68 | 3.56 | 39,385 |
| July 11, 2024 | 3.51 | 3.52 | 3.49 | 3.7 | 3.45 | 32,545 |
| July 10, 2024 | 3.44 | 3.5 | 3.47 | 3.69 | 3.42 | 77,732 |
| July 09, 2024 | 3.32 | 3.38 | 3.35 | 3.42 | 3.13 | 117,045 |
| July 08, 2024 | 3.85 | 3.24 | 3.21 | 4.02 | 3.23 | 521,833 |
| July 05, 2024 | 3.5 | 3.61 | 3.58 | 4.16 | 3.5 | 1.63M |
| July 03, 2024 | 3.15 | 3.5 | 3.47 | 3.53 | 3.12 | 206,426 |
| July 02, 2024 | 2.91 | 3.05 | 3.02 | 3.07 | 2.89 | 76,907 |
| July 01, 2024 | 2.83 | 2.92 | 2.9 | 2.93 | 2.83 | 35,314 |
| June 28, 2024 | 2.76 | 2.81 | 2.79 | 2.84 | 2.75 | 26,151 |
| June 27, 2024 | 2.71 | 2.72 | 2.7 | 2.75 | 2.69 | 12,533 |
| June 26, 2024 | 2.65 | 2.7 | 2.68 | 2.72 | 2.64 | 44,808 |
| June 25, 2024 | 2.67 | 2.63 | 2.61 | 2.68 | 2.61 | 30,948 |
| June 24, 2024 | 2.86 | 2.67 | 2.65 | 2.87 | 2.66 | 154,650 |
| June 21, 2024 | 2.9 | 3.01 | 2.98 | 3.03 | 2.9 | 115,414 |
| June 20, 2024 | 2.83 | 2.82 | 2.79 | 2.93 | 2.78 | 67,142 |
| June 18, 2024 | 2.66 | 2.72 | 2.7 | 2.76 | 2.66 | 74,371 |
| June 17, 2024 | 2.62 | 2.63 | 2.61 | 2.66 | 2.56 | 15,630 |
| June 14, 2024 | 2.54 | 2.59 | 2.57 | 2.6 | 2.49 | 22,475 |
| June 13, 2024 | 2.6 | 2.5 | 2.48 | 2.6 | 2.46 | 13,430 |
| June 12, 2024 | 2.6 | 2.65 | 2.63 | 2.7 | 2.6 | 40,068 |