4.37
-0.0793(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2024 | 4.42 | 4.34 | 4.34 | 4.48 | 4.32 | 68,996 |
| December 26, 2024 | 4.11 | 4.45 | 4.45 | 4.49 | 4.11 | 836,428 |
| December 24, 2024 | 4.03 | 4.16 | 4.16 | 4.21 | 3.94 | 486,700 |
| December 23, 2024 | 3.93 | 4.04 | 4.04 | 4.17 | 3.93 | 702,477 |
| December 20, 2024 | 3.81 | 3.84 | 3.84 | 4.08 | 3.8 | 1.18M |
| December 19, 2024 | 3.97 | 3.92 | 3.92 | 4.07 | 3.77 | 1.41M |
| December 18, 2024 | 4.03 | 4.01 | 4.01 | 4.45 | 3.95 | 1.65M |
| December 17, 2024 | 4.12 | 4.07 | 4.07 | 4.15 | 4.02 | 575,080 |
| December 16, 2024 | 4.07 | 4.12 | 4.12 | 4.27 | 4.07 | 931,323 |
| December 13, 2024 | 4.21 | 4.04 | 4.04 | 4.25 | 3.95 | 1.08M |
| December 12, 2024 | 4.4 | 4.17 | 4.17 | 4.4 | 4.12 | 771,742 |
| December 11, 2024 | 4.54 | 4.33 | 4.33 | 4.54 | 4.26 | 858,777 |
| December 10, 2024 | 4.63 | 4.48 | 4.48 | 4.7 | 4.42 | 902,913 |
| December 09, 2024 | 4.93 | 4.64 | 4.64 | 5.08 | 4.56 | 1.54M |
| December 06, 2024 | 4.47 | 4.72 | 4.72 | 4.85 | 4.45 | 1.75M |
| December 05, 2024 | 4.73 | 4.39 | 4.39 | 4.75 | 4.38 | 1.39M |
| December 04, 2024 | 4.36 | 4.6 | 4.6 | 4.8 | 4.33 | 1.71M |
| December 03, 2024 | 4.41 | 4.28 | 4.28 | 4.65 | 4.13 | 1.64M |
| December 02, 2024 | 4.8 | 4.46 | 4.46 | 4.89 | 4.24 | 2.44M |
| November 29, 2024 | 4.68 | 4.74 | 4.74 | 5.17 | 4.42 | 2.38M |
| November 27, 2024 | 4.03 | 4.39 | 4.39 | 4.8 | 4.01 | 3.73M |
| November 26, 2024 | 3.8 | 3.96 | 3.96 | 4.02 | 3.58 | 2.8M |
| November 25, 2024 | 3.38 | 3.74 | 3.74 | 3.84 | 3.3 | 2.36M |
| November 22, 2024 | 3.34 | 3.3 | 3.3 | 3.41 | 3.27 | 649,118 |
| November 21, 2024 | 3.24 | 3.3 | 3.3 | 3.39 | 3.21 | 778,401 |
| November 20, 2024 | 3.3 | 3.21 | 3.21 | 3.32 | 3.2 | 575,500 |
| November 19, 2024 | 3.06 | 3.29 | 3.29 | 3.31 | 3.06 | 777,580 |
| November 18, 2024 | 3.17 | 3.1 | 3.1 | 3.19 | 3.07 | 558,509 |
| November 15, 2024 | 3.45 | 3.16 | 3.16 | 3.46 | 3.11 | 951,023 |
| November 14, 2024 | 3.64 | 3.42 | 3.42 | 3.72 | 3.38 | 892,700 |
| November 13, 2024 | 3.54 | 3.66 | 3.66 | 3.76 | 3.39 | 1.16M |
| November 12, 2024 | 3.69 | 3.49 | 3.49 | 3.69 | 3.18 | 1.79M |
| November 11, 2024 | 3.92 | 3.83 | 3.83 | 3.98 | 3.74 | 1.12M |
| November 08, 2024 | 3.73 | 3.73 | 3.73 | 3.98 | 3.66 | 753,603 |
| November 07, 2024 | 3.74 | 3.73 | 3.73 | 3.84 | 3.71 | 448,599 |
| November 06, 2024 | 3.76 | 3.74 | 3.74 | 3.83 | 3.68 | 584,912 |
| November 05, 2024 | 3.59 | 3.6 | 3.6 | 3.67 | 3.57 | 406,767 |
| November 04, 2024 | 3.55 | 3.59 | 3.59 | 3.67 | 3.48 | 258,927 |
| November 01, 2024 | 3.65 | 3.6 | 3.6 | 3.69 | 3.56 | 258,900 |
| October 31, 2024 | 3.68 | 3.6 | 3.6 | 3.7 | 3.52 | 413,300 |
| October 30, 2024 | 3.79 | 3.74 | 3.74 | 3.91 | 3.74 | 500,600 |
| October 29, 2024 | 3.79 | 3.81 | 3.81 | 3.81 | 3.66 | 496,045 |
| October 28, 2024 | 3.57 | 3.79 | 3.79 | 3.84 | 3.57 | 446,900 |
| October 25, 2024 | 3.63 | 3.54 | 3.54 | 3.65 | 3.52 | 256,205 |
| October 24, 2024 | 3.73 | 3.61 | 3.61 | 3.73 | 3.6 | 264,738 |
| October 23, 2024 | 3.8 | 3.71 | 3.71 | 3.8 | 3.63 | 381,501 |
| October 22, 2024 | 3.64 | 3.74 | 3.74 | 3.85 | 3.61 | 479,008 |
| October 21, 2024 | 3.78 | 3.7 | 3.7 | 3.84 | 3.6 | 650,927 |
| October 18, 2024 | 3.5 | 3.76 | 3.76 | 3.77 | 3.49 | 620,844 |
| October 17, 2024 | 3.5 | 3.47 | 3.47 | 3.5 | 3.41 | 301,135 |
| October 16, 2024 | 3.5 | 3.48 | 3.48 | 3.54 | 3.45 | 284,695 |
| October 15, 2024 | 3.49 | 3.45 | 3.45 | 3.53 | 3.42 | 299,900 |
| October 14, 2024 | 3.52 | 3.47 | 3.47 | 3.53 | 3.42 | 286,900 |
| October 11, 2024 | 3.41 | 3.52 | 3.52 | 3.58 | 3.4 | 426,200 |
| October 10, 2024 | 3.56 | 3.44 | 3.44 | 3.56 | 3.37 | 357,868 |
| October 09, 2024 | 3.51 | 3.55 | 3.55 | 3.6 | 3.49 | 594,300 |
| October 08, 2024 | 3.45 | 3.47 | 3.47 | 3.53 | 3.42 | 723,222 |
| October 07, 2024 | 3.45 | 3.45 | 3.45 | 3.55 | 3.39 | 476,347 |
| October 04, 2024 | 3.36 | 3.43 | 3.43 | 3.48 | 3.34 | 504,860 |
| October 03, 2024 | 3.29 | 3.27 | 3.27 | 3.3 | 3.22 | 415,108 |