2.92
+0.015(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 2.91 | 2.92 | 2.92 | 3.02 | 2.8 | 741,264 |
| December 24, 2024 | 2.96 | 2.95 | 2.95 | 2.97 | 2.85 | 296,035 |
| December 23, 2024 | 2.99 | 2.89 | 2.89 | 3.12 | 2.84 | 1.76M |
| December 20, 2024 | 2.74 | 2.72 | 2.72 | 2.9 | 2.71 | 1.16M |
| December 19, 2024 | 3.09 | 2.77 | 2.77 | 3.11 | 2.76 | 660,704 |
| December 18, 2024 | 3.22 | 3.08 | 3.08 | 3.25 | 2.92 | 1.4M |
| December 17, 2024 | 3 | 3.26 | 3.26 | 3.29 | 2.91 | 1.46M |
| December 16, 2024 | 3.2 | 3.02 | 3.02 | 3.27 | 2.99 | 1.05M |
| December 13, 2024 | 3.16 | 3.22 | 3.22 | 3.35 | 3.14 | 860,700 |
| December 12, 2024 | 3.53 | 3.27 | 3.27 | 3.57 | 3.26 | 642,439 |
| December 11, 2024 | 3.64 | 3.54 | 3.54 | 3.66 | 3.38 | 830,000 |
| December 10, 2024 | 3.93 | 3.63 | 3.63 | 4 | 3.61 | 695,700 |
| December 09, 2024 | 3.97 | 3.91 | 3.91 | 4.03 | 3.77 | 1.07M |
| December 06, 2024 | 3.9 | 3.94 | 3.94 | 3.99 | 3.76 | 770,246 |
| December 05, 2024 | 3.71 | 3.81 | 3.81 | 3.97 | 3.71 | 710,504 |
| December 04, 2024 | 3.88 | 3.76 | 3.76 | 4.05 | 3.75 | 768,020 |
| December 03, 2024 | 3.93 | 3.85 | 3.85 | 3.96 | 3.71 | 1.29M |
| December 02, 2024 | 4.05 | 3.96 | 3.96 | 4.17 | 3.81 | 1.05M |
| November 29, 2024 | 3.86 | 4.07 | 4.07 | 4.24 | 3.85 | 1.01M |
| November 27, 2024 | 3.64 | 3.82 | 3.82 | 3.94 | 3.64 | 826,836 |
| November 26, 2024 | 3.93 | 3.63 | 3.63 | 4.15 | 3.63 | 2M |
| November 25, 2024 | 4.11 | 3.99 | 3.99 | 4.23 | 3.86 | 1.67M |
| November 22, 2024 | 4.28 | 3.8 | 3.8 | 4.44 | 3.8 | 2.97M |
| November 21, 2024 | 4.25 | 4.32 | 4.32 | 4.55 | 4.07 | 2.97M |
| November 20, 2024 | 4.44 | 3.96 | 3.96 | 4.44 | 3.67 | 5.89M |
| November 19, 2024 | 3.71 | 4.59 | 4.59 | 5.17 | 3.69 | 56.22M |
| November 18, 2024 | 2.43 | 2.65 | 2.65 | 3.19 | 2.29 | 12.08M |
| November 15, 2024 | 2.2 | 2.05 | 2.05 | 2.29 | 2.03 | 735,957 |
| November 14, 2024 | 2.4 | 2.18 | 2.18 | 2.47 | 2.18 | 1.16M |
| November 13, 2024 | 2.55 | 2.44 | 2.44 | 2.72 | 2.43 | 1.41M |
| November 12, 2024 | 2.48 | 2.56 | 2.56 | 2.59 | 2.34 | 628,500 |
| November 11, 2024 | 2.67 | 2.63 | 2.63 | 2.68 | 2.09 | 1.76M |
| November 08, 2024 | 2.48 | 2.64 | 2.64 | 2.67 | 2.48 | 1M |
| November 07, 2024 | 2.27 | 2.45 | 2.45 | 2.55 | 2.26 | 1.01M |
| November 06, 2024 | 2.24 | 2.26 | 2.26 | 2.35 | 2.19 | 578,630 |
| November 05, 2024 | 2.18 | 2.22 | 2.22 | 2.31 | 2.15 | 1.21M |
| November 04, 2024 | 2.09 | 2.17 | 2.17 | 2.23 | 2.04 | 1.8M |
| November 01, 2024 | 1.81 | 2.09 | 2.09 | 2.13 | 1.77 | 1.26M |
| October 31, 2024 | 1.82 | 1.81 | 1.81 | 1.94 | 1.8 | 717,936 |
| October 30, 2024 | 1.68 | 1.8 | 1.8 | 1.84 | 1.65 | 737,346 |
| October 29, 2024 | 1.6 | 1.71 | 1.71 | 1.87 | 1.59 | 1.73M |
| October 28, 2024 | 1.55 | 1.61 | 1.61 | 1.65 | 1.52 | 1.16M |
| October 25, 2024 | 1.3 | 1.69 | 1.69 | 1.71 | 1.26 | 7.2M |
| October 24, 2024 | 1.28 | 1.27 | 1.27 | 1.29 | 1.26 | 204,839 |
| October 23, 2024 | 1.26 | 1.26 | 1.26 | 1.3 | 1.25 | 396,873 |
| October 22, 2024 | 1.21 | 1.27 | 1.27 | 1.28 | 1.21 | 546,157 |
| October 21, 2024 | 1.19 | 1.21 | 1.21 | 1.22 | 1.17 | 210,900 |
| October 18, 2024 | 1.17 | 1.19 | 1.19 | 1.22 | 1.17 | 190,800 |
| October 17, 2024 | 1.16 | 1.17 | 1.17 | 1.18 | 1.16 | 202,826 |
| October 16, 2024 | 1.18 | 1.16 | 1.16 | 1.19 | 1.15 | 175,208 |
| October 15, 2024 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 152,600 |
| October 14, 2024 | 1.18 | 1.2 | 1.2 | 1.22 | 1.18 | 295,574 |
| October 11, 2024 | 1.16 | 1.18 | 1.18 | 1.18 | 1.16 | 125,738 |
| October 10, 2024 | 1.15 | 1.16 | 1.16 | 1.17 | 1.14 | 188,903 |
| October 09, 2024 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 236,047 |
| October 08, 2024 | 1.17 | 1.16 | 1.16 | 1.17 | 1.13 | 259,000 |
| October 07, 2024 | 1.18 | 1.15 | 1.15 | 1.19 | 1.12 | 436,356 |
| October 04, 2024 | 1.2 | 1.19 | 1.19 | 1.2 | 1.18 | 174,301 |
| October 03, 2024 | 1.17 | 1.19 | 1.19 | 1.19 | 1.17 | 127,757 |
| October 02, 2024 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 115,024 |