3.55
+0.14(+4.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.37 | 3.55 | 3.55 | 3.63 | 3.3 | 4.64M |
| December 19, 2024 | 3.66 | 3.43 | 3.43 | 3.66 | 3.4 | 4.62M |
| December 18, 2024 | 3.75 | 3.65 | 3.65 | 3.82 | 3.62 | 4.08M |
| December 17, 2024 | 3.65 | 3.8 | 3.8 | 3.9 | 3.55 | 3.77M |
| December 16, 2024 | 3.78 | 3.71 | 3.71 | 3.78 | 3.65 | 3.48M |
| December 13, 2024 | 3.91 | 3.84 | 3.84 | 3.91 | 3.69 | 4.39M |
| December 12, 2024 | 3.97 | 3.95 | 3.95 | 4.05 | 3.88 | 1.85M |
| December 11, 2024 | 4.16 | 4 | 4 | 4.16 | 3.9 | 4.84M |
| December 10, 2024 | 4.45 | 4.16 | 4.16 | 4.48 | 4.12 | 5.4M |
| December 09, 2024 | 4.62 | 4.48 | 4.48 | 4.71 | 4.44 | 3.55M |
| December 06, 2024 | 4.54 | 4.55 | 4.55 | 4.63 | 4.49 | 3.13M |
| December 05, 2024 | 4.68 | 4.49 | 4.49 | 4.68 | 4.46 | 3.97M |
| December 04, 2024 | 4.87 | 4.66 | 4.66 | 4.87 | 4.62 | 5.49M |
| December 03, 2024 | 4.89 | 4.84 | 4.84 | 4.94 | 4.83 | 2.48M |
| December 02, 2024 | 5 | 4.96 | 4.96 | 5.01 | 4.83 | 4.68M |
| November 29, 2024 | 5.08 | 4.98 | 4.98 | 5.08 | 4.96 | 2.19M |
| November 27, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 45,438 |
| November 26, 2024 | 5.2 | 5.17 | 5.17 | 5.2 | 4.97 | 3.96M |
| November 25, 2024 | 4.9 | 5.25 | 5.25 | 5.33 | 4.84 | 6.21M |
| November 22, 2024 | 5.02 | 4.89 | 4.89 | 5.06 | 4.85 | 3.76M |
| November 21, 2024 | 5.15 | 5.01 | 5.01 | 5.21 | 5 | 2.06M |
| November 20, 2024 | 4.9 | 5.15 | 5.15 | 5.23 | 4.9 | 3.35M |
| November 19, 2024 | 4.9 | 4.88 | 4.88 | 4.92 | 4.79 | 2.71M |
| November 18, 2024 | 5.1 | 4.94 | 4.94 | 5.17 | 4.83 | 4.14M |
| November 15, 2024 | 5.31 | 5.14 | 5.14 | 5.32 | 5.02 | 2.91M |
| November 14, 2024 | 5.38 | 5.38 | 5.38 | 5.5 | 5.27 | 910,994 |
| November 13, 2024 | 5.08 | 5.27 | 5.27 | 5.33 | 5.02 | 2.91M |
| November 12, 2024 | 5.2 | 5.05 | 5.05 | 5.25 | 5 | 3.68M |
| November 11, 2024 | 5.39 | 5.27 | 5.27 | 5.44 | 5.1 | 5.27M |
| November 08, 2024 | 5.9 | 5.37 | 5.37 | 5.92 | 5.33 | 5.48M |
| November 07, 2024 | 6.11 | 5.84 | 5.84 | 6.28 | 5.83 | 7.79M |
| November 06, 2024 | 6.5 | 6.58 | 6.58 | 6.6 | 6.12 | 3.69M |
| November 05, 2024 | 6.15 | 6.38 | 6.38 | 6.39 | 6.07 | 2.23M |
| November 04, 2024 | 6.06 | 6.04 | 6.04 | 6.22 | 5.88 | 2.94M |
| November 01, 2024 | 6.18 | 6.09 | 6.09 | 6.28 | 6.03 | 2.27M |
| October 31, 2024 | 6.2 | 6.09 | 6.09 | 6.25 | 5.97 | 2.22M |
| October 30, 2024 | 6.28 | 6.18 | 6.18 | 6.56 | 6.15 | 1.91M |
| October 29, 2024 | 6.44 | 6.29 | 6.29 | 6.53 | 6.22 | 2.41M |
| October 28, 2024 | 6.38 | 6.58 | 6.58 | 6.64 | 6.32 | 2.27M |
| October 25, 2024 | 6.5 | 6.26 | 6.26 | 6.5 | 6.23 | 951,881 |
| October 24, 2024 | 6.2 | 6.45 | 6.45 | 6.49 | 6.16 | 1.48M |
| October 23, 2024 | 6.39 | 6.19 | 6.19 | 6.39 | 6.06 | 2.14M |
| October 22, 2024 | 6.3 | 6.4 | 6.4 | 6.42 | 6.24 | 980,750 |
| October 21, 2024 | 6.4 | 6.29 | 6.29 | 6.4 | 6.18 | 1.4M |
| October 18, 2024 | 6.37 | 6.4 | 6.4 | 6.46 | 6.28 | 1.95M |
| October 17, 2024 | 6.61 | 6.36 | 6.36 | 6.62 | 6.35 | 1.2M |
| October 16, 2024 | 6.6 | 6.61 | 6.61 | 6.7 | 6.56 | 590,847 |
| October 15, 2024 | 6.62 | 6.6 | 6.6 | 6.77 | 6.58 | 1.06M |
| October 14, 2024 | 6.64 | 6.63 | 6.63 | 6.81 | 6.51 | 1.19M |
| October 11, 2024 | 6.36 | 6.59 | 6.59 | 6.72 | 6.33 | 1.65M |
| October 10, 2024 | 6.46 | 6.37 | 6.37 | 6.57 | 6.35 | 1.39M |
| October 09, 2024 | 6.5 | 6.58 | 6.58 | 6.64 | 6.4 | 947,653 |
| October 08, 2024 | 6.22 | 6.46 | 6.46 | 6.47 | 6.2 | 1.56M |
| October 07, 2024 | 6.37 | 6.24 | 6.24 | 6.4 | 6.18 | 1.96M |
| October 04, 2024 | 6.52 | 6.51 | 6.51 | 6.6 | 6.45 | 290,948 |
| October 03, 2024 | 6.58 | 6.47 | 6.47 | 6.6 | 6.35 | 1.77M |
| October 02, 2024 | 6.43 | 6.71 | 6.71 | 6.83 | 6.43 | 3.1M |
| October 01, 2024 | 6.7 | 6.4 | 6.4 | 6.72 | 6.34 | 2.24M |
| September 30, 2024 | 7.13 | 6.78 | 6.78 | 7.13 | 6.73 | 2.45M |
| September 27, 2024 | 7.43 | 7.16 | 7.16 | 7.6 | 7.15 | 3.04M |