3.49
-0.21(-5.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 22, 2025 | 3.75 | 3.49 | 3.49 | 3.75 | 3.49 | 234,384 |
January 21, 2025 | 3.99 | 3.7 | 3.7 | 3.99 | 3.43 | 524,991 |
January 17, 2025 | 4.15 | 3.85 | 3.85 | 4.15 | 3.71 | 709,951 |
January 16, 2025 | 3.7 | 3.71 | 3.71 | 4.18 | 3.6 | 626,857 |
January 15, 2025 | 3 | 3.7 | 3.7 | 3.9 | 2.8 | 3.71M |
January 14, 2025 | 4.48 | 3.89 | 3.89 | 5.8 | 3.61 | 105.07M |
January 13, 2025 | 2.17 | 1.9 | 1.9 | 2.21 | 1.86 | 146,203 |
January 10, 2025 | 2.4 | 2.27 | 2.27 | 2.43 | 2.01 | 5.38M |
January 08, 2025 | 2.57 | 2.36 | 2.36 | 2.74 | 2.33 | 21,910 |
January 07, 2025 | 2.67 | 2.59 | 2.59 | 2.7 | 2.51 | 58,629 |
January 06, 2025 | 2.7 | 2.59 | 2.59 | 2.83 | 2.54 | 33,300 |
January 03, 2025 | 2.65 | 2.63 | 2.63 | 2.69 | 2.51 | 36,645 |
January 02, 2025 | 2.76 | 2.56 | 2.56 | 2.76 | 2.52 | 32,138 |
December 31, 2024 | 2.66 | 2.65 | 2.65 | 2.83 | 2.55 | 72,540 |
December 30, 2024 | 2.65 | 2.65 | 2.65 | 2.78 | 2.62 | 66,700 |
December 27, 2024 | 2.68 | 2.62 | 2.62 | 2.84 | 2.49 | 21,803 |
December 26, 2024 | 2.7 | 2.7 | 2.7 | 2.85 | 2.5 | 125,218 |
December 24, 2024 | 2.47 | 2.54 | 2.54 | 2.6 | 2.34 | 61,221 |
December 23, 2024 | 2.4 | 2.45 | 2.45 | 2.58 | 2.33 | 106,549 |
December 20, 2024 | 2.42 | 2.33 | 2.33 | 2.6 | 2.31 | 52,800 |
December 19, 2024 | 2.58 | 2.4 | 2.4 | 2.61 | 2.32 | 36,167 |
December 18, 2024 | 2.8 | 2.54 | 2.54 | 3.03 | 2.46 | 42,800 |
December 17, 2024 | 3.07 | 2.76 | 2.76 | 3.07 | 2.69 | 63,031 |
December 16, 2024 | 3.15 | 2.95 | 2.95 | 3.15 | 2.93 | 59,849 |
December 13, 2024 | 2.95 | 3.13 | 3.13 | 3.25 | 2.95 | 49,000 |
December 12, 2024 | 2.96 | 2.95 | 2.95 | 3.17 | 2.89 | 28,900 |
December 11, 2024 | 2.97 | 2.99 | 2.99 | 3.07 | 2.9 | 38,919 |
December 10, 2024 | 3.07 | 2.95 | 2.95 | 3.16 | 2.94 | 47,988 |
December 09, 2024 | 3.12 | 3.09 | 3.09 | 3.22 | 3.01 | 59,616 |
December 06, 2024 | 3.06 | 3.13 | 3.13 | 3.18 | 3.03 | 24,500 |
December 05, 2024 | 3.21 | 3.06 | 3.06 | 3.21 | 3.02 | 23,478 |
December 04, 2024 | 3.37 | 3.2 | 3.2 | 3.39 | 3.05 | 59,700 |
December 03, 2024 | 3.16 | 3.11 | 3.11 | 3.38 | 3.1 | 60,851 |
December 02, 2024 | 3.18 | 3.21 | 3.21 | 3.28 | 3.07 | 69,745 |
November 29, 2024 | 3.08 | 3.06 | 3.06 | 3.31 | 2.98 | 137,100 |
November 27, 2024 | 3.01 | 3.04 | 3.04 | 3.34 | 3 | 67,335 |
November 26, 2024 | 3.33 | 3 | 3 | 3.48 | 2.95 | 135,300 |
November 25, 2024 | 3.1 | 3.3 | 3.3 | 3.5 | 3.01 | 90,043 |
November 22, 2024 | 2.95 | 3 | 3 | 3.22 | 2.95 | 41,600 |
November 21, 2024 | 3 | 2.93 | 2.93 | 3.19 | 2.89 | 25,674 |
November 20, 2024 | 3.05 | 2.98 | 2.98 | 3.13 | 2.93 | 29,432 |
November 19, 2024 | 3.02 | 3.07 | 3.07 | 3.12 | 2.92 | 33,215 |
November 18, 2024 | 3.12 | 3 | 3 | 3.36 | 2.95 | 51,441 |
November 15, 2024 | 3.2 | 3.18 | 3.18 | 3.31 | 3.04 | 47,200 |
November 14, 2024 | 3.35 | 3.19 | 3.19 | 3.49 | 3.15 | 17,100 |
November 13, 2024 | 3.64 | 3.41 | 3.41 | 3.64 | 3.3 | 33,100 |
November 12, 2024 | 3.22 | 3.58 | 3.58 | 3.69 | 3.08 | 124,100 |
November 11, 2024 | 3.17 | 3.26 | 3.26 | 3.47 | 3.02 | 79,700 |
November 08, 2024 | 3.35 | 3.25 | 3.25 | 3.47 | 3.11 | 89,300 |
November 07, 2024 | 3.14 | 3.23 | 3.23 | 3.4 | 2.97 | 101,400 |
November 06, 2024 | 3 | 3.05 | 3.05 | 3.25 | 2.89 | 51,613 |
November 05, 2024 | 2.99 | 3.03 | 3.03 | 3.06 | 2.85 | 47,514 |
November 04, 2024 | 3.1 | 2.93 | 2.93 | 3.18 | 2.87 | 125,900 |
November 01, 2024 | 3.07 | 3.01 | 3.01 | 3.24 | 2.95 | 62,835 |
October 31, 2024 | 3.5 | 3.09 | 3.09 | 3.5 | 3.01 | 84,202 |
October 30, 2024 | 3.28 | 3.36 | 3.36 | 3.47 | 3.28 | 43,100 |
October 29, 2024 | 3.2 | 3.47 | 3.47 | 3.54 | 3.15 | 82,700 |
October 28, 2024 | 3.69 | 3.36 | 3.36 | 3.78 | 3.22 | 90,857 |
October 25, 2024 | 3.38 | 3.6 | 3.6 | 3.7 | 3.18 | 117,738 |
October 24, 2024 | 3.35 | 3.26 | 3.26 | 3.53 | 3.14 | 147,900 |