2.63
+0.28(+11.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2024 | 4.1 | 2.63 | 2.63 | 7.5 | 2.41 | 147.24M |
| October 18, 2024 | 1.13 | 2.35 | 2.35 | 2.88 | 1.09 | 52.3M |
| October 17, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.1 | 83,780 |
| October 16, 2024 | 1.12 | 1.13 | 1.13 | 1.13 | 1.07 | 163,804 |
| October 15, 2024 | 1.16 | 1.13 | 1.13 | 1.17 | 1.12 | 35,395 |
| October 14, 2024 | 1.2 | 1.14 | 1.14 | 1.21 | 1.12 | 166,062 |
| October 11, 2024 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 81,854 |
| October 10, 2024 | 1.19 | 1.17 | 1.17 | 1.25 | 1.16 | 73,031 |
| October 09, 2024 | 1.26 | 1.27 | 1.27 | 1.29 | 1.25 | 43,741 |
| October 08, 2024 | 1.23 | 1.29 | 1.29 | 1.3 | 1.2 | 302,056 |
| October 07, 2024 | 1.21 | 1.2 | 1.2 | 1.23 | 1.16 | 97,508 |
| October 04, 2024 | 1.18 | 1.19 | 1.19 | 1.2 | 1.15 | 113,756 |
| October 03, 2024 | 1.2 | 1.18 | 1.18 | 1.2 | 1.15 | 126,571 |
| October 02, 2024 | 1.16 | 1.19 | 1.19 | 1.22 | 1.15 | 104,609 |
| October 01, 2024 | 1.22 | 1.15 | 1.15 | 1.23 | 1.15 | 175,400 |
| September 30, 2024 | 1.18 | 1.2 | 1.2 | 1.24 | 1.16 | 148,448 |
| September 27, 2024 | 1.15 | 1.2 | 1.2 | 1.22 | 1.13 | 268,500 |
| September 26, 2024 | 1.21 | 1.11 | 1.11 | 1.25 | 1.09 | 582,700 |
| September 25, 2024 | 1.27 | 1.2 | 1.2 | 1.29 | 1.2 | 405,489 |
| September 24, 2024 | 1.39 | 1.18 | 1.18 | 1.41 | 1.04 | 2.87M |
| September 23, 2024 | 2.76 | 2.8 | 2.8 | 2.89 | 2.76 | 342,105 |
| September 20, 2024 | 2.83 | 2.76 | 2.76 | 2.97 | 2.67 | 85,481 |
| September 19, 2024 | 3 | 2.83 | 2.83 | 3 | 2.8 | 72,111 |
| September 18, 2024 | 2.98 | 2.9 | 2.9 | 3.04 | 2.89 | 32,410 |
| September 17, 2024 | 3.11 | 2.95 | 2.95 | 3.11 | 2.85 | 49,200 |
| September 16, 2024 | 3.26 | 3.13 | 3.13 | 3.28 | 3.02 | 44,000 |
| September 13, 2024 | 3.2 | 3.16 | 3.16 | 3.22 | 2.95 | 34,000 |
| September 12, 2024 | 2.89 | 3.24 | 3.24 | 3.34 | 2.89 | 99,599 |
| September 11, 2024 | 2.72 | 2.89 | 2.89 | 2.89 | 2.65 | 41,613 |
| September 10, 2024 | 2.59 | 2.74 | 2.74 | 2.78 | 2.51 | 43,135 |
| September 09, 2024 | 2.52 | 2.54 | 2.54 | 2.62 | 2.45 | 18,500 |
| September 06, 2024 | 2.61 | 2.49 | 2.49 | 2.62 | 2.43 | 36,774 |
| September 05, 2024 | 2.68 | 2.63 | 2.63 | 2.72 | 2.55 | 31,256 |
| September 04, 2024 | 2.68 | 2.65 | 2.65 | 2.69 | 2.56 | 34,872 |
| September 03, 2024 | 2.72 | 2.67 | 2.67 | 2.74 | 2.45 | 213,279 |
| August 30, 2024 | 2.76 | 2.78 | 2.78 | 2.84 | 2.72 | 13,862 |
| August 29, 2024 | 2.75 | 2.77 | 2.77 | 2.92 | 2.72 | 34,652 |
| August 28, 2024 | 2.97 | 2.74 | 2.74 | 3.04 | 2.73 | 41,327 |
| August 27, 2024 | 3.04 | 2.91 | 2.91 | 3.17 | 2.7 | 278,255 |
| August 26, 2024 | 3.33 | 3 | 3 | 3.33 | 2.95 | 72,400 |
| August 23, 2024 | 3.4 | 3.23 | 3.23 | 3.45 | 3.18 | 49,770 |
| August 22, 2024 | 3.49 | 3.34 | 3.34 | 3.49 | 3.13 | 91,180 |
| August 21, 2024 | 3.62 | 3.49 | 3.49 | 3.66 | 3.41 | 83,932 |
| August 20, 2024 | 3.67 | 3.34 | 3.34 | 3.87 | 3.26 | 157,408 |
| August 19, 2024 | 3.31 | 3.88 | 3.88 | 3.88 | 3.06 | 320,781 |
| August 16, 2024 | 2.43 | 3.25 | 3.25 | 3.44 | 2.43 | 642,098 |
| August 15, 2024 | 2.26 | 2.42 | 2.42 | 2.42 | 2.22 | 31,246 |
| August 14, 2024 | 2.2 | 2.21 | 2.21 | 2.3 | 2.15 | 54,465 |
| August 13, 2024 | 2.33 | 2.21 | 2.21 | 2.44 | 2.19 | 63,122 |
| August 12, 2024 | 2.6 | 2.23 | 2.23 | 2.69 | 2.18 | 189,590 |
| August 09, 2024 | 2.47 | 2.48 | 2.48 | 2.76 | 2.46 | 140,040 |
| August 08, 2024 | 2.2 | 2.47 | 2.47 | 2.74 | 2.19 | 317,085 |
| August 07, 2024 | 2.25 | 2.19 | 2.19 | 2.38 | 2.12 | 200,868 |
| August 06, 2024 | 2.79 | 2.31 | 2.31 | 2.79 | 2.07 | 356,230 |
| August 05, 2024 | 3.3 | 2.94 | 2.94 | 3.33 | 2.51 | 168,773 |
| August 02, 2024 | 3.82 | 3.6 | 3.6 | 3.88 | 3.53 | 103,397 |
| August 01, 2024 | 3.97 | 3.8 | 3.8 | 4.05 | 3.8 | 40,155 |
| July 31, 2024 | 3.9 | 3.89 | 3.89 | 3.98 | 3.83 | 27,517 |
| July 30, 2024 | 4.18 | 3.84 | 3.84 | 4.31 | 3.84 | 50,656 |
| July 29, 2024 | 4.76 | 4.1 | 4.1 | 4.76 | 4.1 | 81,581 |