3.52
+0.1(+2.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 3.46 | 3.52 | 3.52 | 3.6 | 3.46 | 277,821 |
| January 02, 2025 | 3.38 | 3.42 | 3.42 | 3.54 | 3.37 | 365,939 |
| December 31, 2024 | 3.33 | 3.35 | 3.35 | 3.4 | 3.33 | 326,618 |
| December 30, 2024 | 3.3 | 3.33 | 3.33 | 3.38 | 3.27 | 410,100 |
| December 27, 2024 | 3.27 | 3.33 | 3.33 | 3.36 | 3.23 | 641,000 |
| December 26, 2024 | 3.23 | 3.29 | 3.29 | 3.29 | 3.19 | 333,255 |
| December 24, 2024 | 3.22 | 3.25 | 3.25 | 3.28 | 3.2 | 174,800 |
| December 23, 2024 | 3.19 | 3.24 | 3.24 | 3.3 | 3.19 | 403,144 |
| December 20, 2024 | 3.12 | 3.19 | 3.19 | 3.32 | 3.11 | 1.24M |
| December 19, 2024 | 3.16 | 3.13 | 3.13 | 3.23 | 3.1 | 1.38M |
| December 18, 2024 | 3.15 | 3.16 | 3.16 | 3.27 | 3.11 | 477,588 |
| December 17, 2024 | 3.12 | 3.15 | 3.15 | 3.17 | 3.04 | 362,985 |
| December 16, 2024 | 3.2 | 3.1 | 3.1 | 3.24 | 3.09 | 1.59M |
| December 13, 2024 | 2.93 | 2.93 | 2.93 | 2.97 | 2.88 | 256,600 |
| December 12, 2024 | 2.96 | 2.95 | 2.95 | 3.08 | 2.91 | 300,845 |
| December 11, 2024 | 2.9 | 2.96 | 2.96 | 2.99 | 2.88 | 257,739 |
| December 10, 2024 | 3.01 | 2.94 | 2.94 | 3.03 | 2.75 | 909,500 |
| December 09, 2024 | 2.94 | 3.02 | 3.02 | 3.07 | 2.89 | 303,900 |
| December 06, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | 308,589 |
| December 05, 2024 | 3.07 | 2.93 | 2.93 | 3.11 | 2.86 | 494,700 |
| December 04, 2024 | 3.5 | 3.12 | 3.12 | 3.5 | 3.11 | 653,286 |
| December 03, 2024 | 3.49 | 3.48 | 3.48 | 3.5 | 3.46 | 152,800 |
| December 02, 2024 | 3.4 | 3.5 | 3.5 | 3.54 | 3.38 | 140,741 |
| November 29, 2024 | 3.37 | 3.42 | 3.42 | 3.49 | 3.34 | 119,300 |
| November 27, 2024 | 3.37 | 3.46 | 3.46 | 3.5 | 3.37 | 240,700 |
| November 26, 2024 | 3.38 | 3.3 | 3.3 | 3.4 | 3.27 | 155,441 |
| November 25, 2024 | 3.38 | 3.4 | 3.4 | 3.48 | 3.37 | 183,124 |
| November 22, 2024 | 3.27 | 3.37 | 3.37 | 3.39 | 3.24 | 148,948 |
| November 21, 2024 | 3.17 | 3.25 | 3.25 | 3.26 | 3.16 | 146,044 |
| November 20, 2024 | 3.12 | 3.16 | 3.16 | 3.16 | 3.1 | 182,019 |
| November 19, 2024 | 3.13 | 3.14 | 3.14 | 3.17 | 3.12 | 94,300 |
| November 18, 2024 | 3.22 | 3.17 | 3.17 | 3.32 | 3.16 | 121,400 |
| November 15, 2024 | 3.35 | 3.22 | 3.22 | 3.35 | 3.18 | 313,823 |
| November 14, 2024 | 3.38 | 3.31 | 3.31 | 3.43 | 3.31 | 208,900 |
| November 13, 2024 | 3.39 | 3.35 | 3.35 | 3.48 | 3.35 | 207,985 |
| November 12, 2024 | 3.38 | 3.33 | 3.33 | 3.43 | 3.32 | 265,329 |
| November 11, 2024 | 3.5 | 3.36 | 3.36 | 3.55 | 3.33 | 243,701 |
| November 08, 2024 | 3.49 | 3.5 | 3.5 | 3.57 | 3.43 | 170,075 |
| November 07, 2024 | 3.51 | 3.44 | 3.44 | 3.6 | 3.42 | 282,101 |
| November 06, 2024 | 3.45 | 3.58 | 3.58 | 3.62 | 3.43 | 380,581 |
| November 05, 2024 | 3.32 | 3.36 | 3.36 | 3.37 | 3.29 | 93,537 |
| November 04, 2024 | 3.27 | 3.35 | 3.35 | 3.41 | 3.25 | 137,600 |
| November 01, 2024 | 3.28 | 3.29 | 3.29 | 3.31 | 3.25 | 78,600 |
| October 31, 2024 | 3.28 | 3.24 | 3.24 | 3.31 | 3.22 | 193,233 |
| October 30, 2024 | 3.45 | 3.28 | 3.28 | 3.45 | 3.28 | 125,239 |
| October 29, 2024 | 3.4 | 3.39 | 3.39 | 3.43 | 3.34 | 119,400 |
| October 28, 2024 | 3.36 | 3.42 | 3.42 | 3.48 | 3.36 | 115,346 |
| October 25, 2024 | 3.42 | 3.35 | 3.35 | 3.45 | 3.35 | 84,137 |
| October 24, 2024 | 3.49 | 3.38 | 3.38 | 3.53 | 3.36 | 153,035 |
| October 23, 2024 | 3.53 | 3.48 | 3.48 | 3.56 | 3.4 | 98,349 |
| October 22, 2024 | 3.56 | 3.56 | 3.56 | 3.6 | 3.51 | 52,247 |
| October 21, 2024 | 3.82 | 3.59 | 3.59 | 3.86 | 3.59 | 180,502 |
| October 18, 2024 | 3.74 | 3.82 | 3.82 | 3.84 | 3.7 | 157,600 |
| October 17, 2024 | 3.79 | 3.73 | 3.73 | 3.8 | 3.71 | 116,100 |
| October 16, 2024 | 3.6 | 3.77 | 3.77 | 3.8 | 3.55 | 250,249 |
| October 15, 2024 | 3.51 | 3.55 | 3.55 | 3.64 | 3.49 | 176,900 |
| October 14, 2024 | 3.48 | 3.53 | 3.53 | 3.55 | 3.44 | 173,700 |
| October 11, 2024 | 3.38 | 3.48 | 3.48 | 3.48 | 3.38 | 141,200 |
| October 10, 2024 | 3.4 | 3.34 | 3.34 | 3.4 | 3.31 | 99,618 |
| October 09, 2024 | 3.42 | 3.4 | 3.4 | 3.43 | 3.37 | 112,912 |