3.69
-0.13(-3.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.8 | 3.69 | 3.69 | 3.96 | 3.6 | 476,073 |
| December 19, 2024 | 4.01 | 3.82 | 3.82 | 4.19 | 3.8 | 264,943 |
| December 18, 2024 | 4.17 | 4 | 4 | 4.21 | 3.86 | 102,942 |
| December 17, 2024 | 4.09 | 4.16 | 4.16 | 4.18 | 4.02 | 97,800 |
| December 16, 2024 | 4.09 | 4.13 | 4.13 | 4.17 | 4.08 | 224,282 |
| December 13, 2024 | 4.14 | 4.1 | 4.1 | 4.2 | 4.07 | 88,508 |
| December 12, 2024 | 4.19 | 4.14 | 4.14 | 4.31 | 4.12 | 161,500 |
| December 11, 2024 | 4.42 | 4.24 | 4.24 | 4.42 | 4.24 | 130,991 |
| December 10, 2024 | 4.54 | 4.38 | 4.38 | 4.66 | 4.29 | 115,525 |
| December 09, 2024 | 4.59 | 4.56 | 4.56 | 4.65 | 4.53 | 72,191 |
| December 06, 2024 | 4.52 | 4.52 | 4.52 | 4.6 | 4.4 | 75,229 |
| December 05, 2024 | 4.48 | 4.49 | 4.49 | 4.53 | 4.36 | 137,217 |
| December 04, 2024 | 4.56 | 4.53 | 4.53 | 4.63 | 4.47 | 163,400 |
| December 03, 2024 | 4.4 | 4.56 | 4.56 | 4.6 | 4.34 | 163,631 |
| December 02, 2024 | 4.46 | 4.38 | 4.38 | 4.5 | 4.34 | 108,300 |
| November 29, 2024 | 4.51 | 4.41 | 4.41 | 4.51 | 4.37 | 44,848 |
| November 27, 2024 | 4.5 | 4.49 | 4.49 | 4.57 | 4.42 | 98,830 |
| November 26, 2024 | 4.5 | 4.48 | 4.48 | 4.6 | 4.45 | 94,700 |
| November 25, 2024 | 4.32 | 4.51 | 4.51 | 4.54 | 4.31 | 125,609 |
| November 22, 2024 | 4.3 | 4.29 | 4.29 | 4.34 | 4.21 | 94,317 |
| November 21, 2024 | 4.25 | 4.33 | 4.33 | 4.37 | 4.19 | 101,404 |
| November 20, 2024 | 4.37 | 4.31 | 4.31 | 4.38 | 4.25 | 74,966 |
| November 19, 2024 | 4.23 | 4.34 | 4.34 | 4.46 | 4.23 | 152,224 |
| November 18, 2024 | 4.2 | 4.16 | 4.16 | 4.24 | 4.12 | 124,000 |
| November 15, 2024 | 4.44 | 4.25 | 4.25 | 4.44 | 4.13 | 196,823 |
| November 14, 2024 | 4.66 | 4.47 | 4.47 | 4.75 | 4.45 | 86,394 |
| November 13, 2024 | 4.71 | 4.53 | 4.53 | 4.71 | 4.52 | 153,865 |
| November 12, 2024 | 4.55 | 4.65 | 4.65 | 4.71 | 4.5 | 159,533 |
| November 11, 2024 | 4.66 | 4.47 | 4.47 | 4.67 | 4.45 | 149,900 |
| November 08, 2024 | 4.73 | 4.63 | 4.63 | 4.8 | 4.32 | 295,800 |
| November 07, 2024 | 5.1 | 5 | 5 | 5.15 | 4.89 | 115,947 |
| November 06, 2024 | 5.06 | 5.12 | 5.12 | 5.31 | 4.98 | 235,875 |
| November 05, 2024 | 4.73 | 4.85 | 4.85 | 4.85 | 4.68 | 45,400 |
| November 04, 2024 | 4.69 | 4.74 | 4.74 | 4.84 | 4.67 | 52,919 |
| November 01, 2024 | 4.65 | 4.71 | 4.71 | 4.71 | 4.64 | 53,437 |
| October 31, 2024 | 4.72 | 4.68 | 4.68 | 4.76 | 4.6 | 109,400 |
| October 30, 2024 | 4.71 | 4.73 | 4.73 | 4.79 | 4.7 | 55,400 |
| October 29, 2024 | 4.84 | 4.72 | 4.72 | 4.84 | 4.68 | 49,205 |
| October 28, 2024 | 4.79 | 4.84 | 4.84 | 4.9 | 4.76 | 36,617 |
| October 25, 2024 | 4.71 | 4.71 | 4.71 | 4.81 | 4.71 | 48,837 |
| October 24, 2024 | 4.77 | 4.68 | 4.68 | 4.95 | 4.67 | 25,802 |
| October 23, 2024 | 4.87 | 4.79 | 4.79 | 5.02 | 4.71 | 167,041 |
| October 22, 2024 | 4.95 | 4.89 | 4.89 | 4.98 | 4.78 | 59,900 |
| October 21, 2024 | 5.01 | 4.98 | 4.98 | 5.08 | 4.94 | 47,258 |
| October 18, 2024 | 5.06 | 5.08 | 5.08 | 5.13 | 5.06 | 80,800 |
| October 17, 2024 | 5.04 | 5.05 | 5.05 | 5.1 | 4.97 | 99,356 |
| October 16, 2024 | 5.03 | 5 | 5 | 5.19 | 4.91 | 115,304 |
| October 15, 2024 | 4.99 | 5.01 | 5.01 | 5.04 | 4.85 | 146,704 |
| October 14, 2024 | 5 | 4.99 | 4.99 | 5.02 | 4.94 | 65,604 |
| October 11, 2024 | 4.9 | 5 | 5 | 5.01 | 4.9 | 100,203 |
| October 10, 2024 | 5.04 | 4.95 | 4.95 | 5.12 | 4.87 | 85,877 |
| October 09, 2024 | 5.24 | 5.14 | 5.14 | 5.26 | 5.14 | 29,195 |
| October 08, 2024 | 5.14 | 5.27 | 5.27 | 5.28 | 5.08 | 74,700 |
| October 07, 2024 | 5.02 | 5.14 | 5.14 | 5.2 | 5.02 | 159,909 |
| October 04, 2024 | 5.04 | 5.02 | 5.02 | 5.12 | 4.96 | 98,200 |
| October 03, 2024 | 4.98 | 5.03 | 5.03 | 5.27 | 4.96 | 150,724 |
| October 02, 2024 | 4.91 | 4.88 | 4.88 | 5 | 4.75 | 77,040 |
| October 01, 2024 | 4.71 | 4.8 | 4.8 | 5 | 4.66 | 191,271 |
| September 30, 2024 | 4.68 | 4.74 | 4.74 | 4.78 | 4.61 | 114,800 |
| September 27, 2024 | 4.65 | 4.77 | 4.77 | 4.9 | 4.64 | 260,727 |