3.19
-0.08(-2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 3.25 | 3.19 | 3.19 | 3.26 | 3.17 | 3.05M |
| December 23, 2024 | 3.25 | 3.27 | 3.27 | 3.29 | 3.19 | 3.57M |
| December 20, 2024 | 3.15 | 3.23 | 3.23 | 3.3 | 3.13 | 5.14M |
| December 19, 2024 | 3.11 | 3.19 | 3.19 | 3.23 | 3.05 | 4.49M |
| December 18, 2024 | 3.25 | 3.15 | 3.15 | 3.4 | 3.13 | 6.79M |
| December 17, 2024 | 3.17 | 3.21 | 3.21 | 3.27 | 3.1 | 4.93M |
| December 16, 2024 | 3.11 | 3.12 | 3.12 | 3.25 | 3.08 | 4.47M |
| December 13, 2024 | 2.99 | 3.11 | 3.11 | 3.12 | 2.97 | 4.4M |
| December 12, 2024 | 3.11 | 3 | 3 | 3.14 | 2.95 | 5.36M |
| December 11, 2024 | 3.18 | 3.12 | 3.12 | 3.2 | 3.11 | 3.18M |
| December 10, 2024 | 3.26 | 3.17 | 3.17 | 3.3 | 3.15 | 4.14M |
| December 09, 2024 | 3.36 | 3.3 | 3.3 | 3.4 | 3.26 | 3.9M |
| December 06, 2024 | 3.42 | 3.36 | 3.36 | 3.48 | 3.34 | 4.08M |
| December 05, 2024 | 3.44 | 3.42 | 3.42 | 3.54 | 3.41 | 4.24M |
| December 04, 2024 | 3.41 | 3.43 | 3.43 | 3.44 | 3.33 | 3.44M |
| December 03, 2024 | 3.4 | 3.4 | 3.4 | 3.46 | 3.35 | 3.42M |
| December 02, 2024 | 3.42 | 3.41 | 3.41 | 3.45 | 3.32 | 5.14M |
| November 29, 2024 | 3.44 | 3.48 | 3.48 | 3.56 | 3.44 | 3.08M |
| November 27, 2024 | 3.43 | 3.42 | 3.42 | 3.48 | 3.35 | 3.66M |
| November 26, 2024 | 3.47 | 3.4 | 3.4 | 3.5 | 3.35 | 3.86M |
| November 25, 2024 | 3.44 | 3.49 | 3.49 | 3.53 | 3.42 | 5.69M |
| November 22, 2024 | 3.36 | 3.37 | 3.37 | 3.43 | 3.3 | 3.92M |
| November 21, 2024 | 3.34 | 3.36 | 3.36 | 3.41 | 3.28 | 3.75M |
| November 20, 2024 | 3.29 | 3.35 | 3.35 | 3.36 | 3.23 | 4.45M |
| November 19, 2024 | 3.18 | 3.28 | 3.28 | 3.3 | 3.17 | 5.19M |
| November 18, 2024 | 3.08 | 3.21 | 3.21 | 3.26 | 3.05 | 6.13M |
| November 15, 2024 | 3 | 3.04 | 3.04 | 3.08 | 2.99 | 5.29M |
| November 14, 2024 | 3.13 | 3.08 | 3.08 | 3.15 | 3.01 | 4.43M |
| November 13, 2024 | 3.27 | 3.16 | 3.16 | 3.34 | 3.12 | 5.98M |
| November 12, 2024 | 3.26 | 3.25 | 3.25 | 3.3 | 3.16 | 8.69M |
| November 11, 2024 | 3.38 | 3.33 | 3.33 | 3.4 | 3.23 | 10.89M |
| November 08, 2024 | 3.69 | 3.41 | 3.41 | 3.76 | 3.32 | 13.7M |
| November 07, 2024 | 3.89 | 3.67 | 3.67 | 3.98 | 3.46 | 19.91M |
| November 06, 2024 | 4.45 | 4.35 | 4.35 | 4.5 | 4.16 | 16.19M |
| November 05, 2024 | 4.35 | 4.32 | 4.32 | 4.37 | 4.21 | 5.77M |
| November 04, 2024 | 4.2 | 4.33 | 4.33 | 4.39 | 4.08 | 6.45M |
| November 01, 2024 | 4.15 | 4.2 | 4.2 | 4.3 | 4.12 | 7.05M |
| October 31, 2024 | 4.01 | 4.12 | 4.12 | 4.18 | 3.93 | 6.97M |
| October 30, 2024 | 4.02 | 4.05 | 4.05 | 4.18 | 3.98 | 4.01M |
| October 29, 2024 | 4.04 | 4.05 | 4.05 | 4.06 | 3.94 | 3.49M |
| October 28, 2024 | 4.01 | 4.02 | 4.02 | 4.09 | 3.97 | 5.37M |
| October 25, 2024 | 3.82 | 3.92 | 3.92 | 3.94 | 3.8 | 3.9M |
| October 24, 2024 | 3.79 | 3.79 | 3.79 | 3.89 | 3.79 | 4.56M |
| October 23, 2024 | 3.9 | 3.68 | 3.68 | 3.92 | 3.66 | 6.34M |
| October 22, 2024 | 4.01 | 3.94 | 3.94 | 4.09 | 3.82 | 7.35M |
| October 21, 2024 | 4.04 | 4.06 | 4.06 | 4.32 | 4 | 7.72M |
| October 18, 2024 | 4.18 | 4 | 4 | 4.3 | 3.97 | 8.28M |
| October 17, 2024 | 4.46 | 4.18 | 4.18 | 4.71 | 4.15 | 17.35M |
| October 16, 2024 | 4.19 | 4.26 | 4.26 | 4.28 | 4.1 | 7.01M |
| October 15, 2024 | 4.09 | 4.13 | 4.13 | 4.22 | 4.01 | 7.74M |
| October 14, 2024 | 4.07 | 4.12 | 4.12 | 4.19 | 3.93 | 7.06M |
| October 11, 2024 | 4.11 | 4.07 | 4.07 | 4.22 | 4 | 7.73M |
| October 10, 2024 | 3.86 | 3.95 | 3.95 | 4.03 | 3.79 | 5.03M |
| October 09, 2024 | 3.86 | 3.91 | 3.91 | 4.03 | 3.79 | 7.31M |
| October 08, 2024 | 3.67 | 3.76 | 3.76 | 3.84 | 3.62 | 6.1M |
| October 07, 2024 | 3.99 | 3.69 | 3.69 | 4.11 | 3.66 | 10.72M |
| October 04, 2024 | 4.22 | 4.04 | 4.04 | 4.29 | 3.86 | 13.47M |
| October 03, 2024 | 3.51 | 3.99 | 3.99 | 4.03 | 3.48 | 24.75M |
| October 02, 2024 | 2.78 | 3.59 | 3.59 | 3.65 | 2.74 | 25.63M |
| October 01, 2024 | 2.8 | 2.78 | 2.78 | 2.93 | 2.74 | 4.22M |