3.16
+0.19(+6.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 2.92 | 3.16 | 3.16 | 3.21 | 2.92 | 98,935 |
| December 24, 2024 | 3.21 | 2.97 | 2.97 | 3.23 | 2.95 | 84,918 |
| December 23, 2024 | 3.32 | 3.21 | 3.21 | 3.33 | 3.14 | 69,065 |
| December 20, 2024 | 3.29 | 3.2 | 3.2 | 3.29 | 3.05 | 124,286 |
| December 19, 2024 | 3.73 | 3.43 | 3.43 | 3.83 | 3.25 | 261,435 |
| December 18, 2024 | 2.97 | 3.45 | 3.45 | 4.56 | 2.85 | 1.54M |
| December 17, 2024 | 3.61 | 3.01 | 3.01 | 3.61 | 2.83 | 167,848 |
| December 16, 2024 | 3.2 | 3.44 | 3.44 | 3.62 | 3.1 | 202,346 |
| December 13, 2024 | 3.75 | 3.38 | 3.38 | 3.75 | 3.28 | 173,183 |
| December 12, 2024 | 3.81 | 3.54 | 3.54 | 3.9 | 3.45 | 222,600 |
| December 11, 2024 | 4.04 | 4.04 | 4.04 | 4.59 | 3.8 | 617,530 |
| December 10, 2024 | 3.73 | 3.99 | 3.99 | 4.23 | 3.33 | 672,449 |
| December 09, 2024 | 2.8 | 3.57 | 3.57 | 3.58 | 2.8 | 575,562 |
| December 06, 2024 | 3 | 3 | 3 | 3.25 | 2.8 | 669,452 |
| December 05, 2024 | 3.51 | 3.28 | 3.28 | 3.51 | 3.01 | 513,640 |
| December 04, 2024 | 4.16 | 3.56 | 3.56 | 4.16 | 3.49 | 2M |
| December 03, 2024 | 7.82 | 4.86 | 4.86 | 8.5 | 4.82 | 102.06M |
| December 02, 2024 | 1.9 | 1.87 | 1.87 | 1.99 | 1.86 | 49,616 |
| November 29, 2024 | 1.91 | 1.94 | 1.94 | 1.97 | 1.9 | 27,800 |
| November 27, 2024 | 1.88 | 1.93 | 1.93 | 1.94 | 1.86 | 55,048 |
| November 26, 2024 | 1.88 | 1.88 | 1.88 | 1.99 | 1.85 | 72,863 |
| November 25, 2024 | 1.86 | 1.91 | 1.91 | 1.98 | 1.8 | 55,471 |
| November 22, 2024 | 1.86 | 1.86 | 1.86 | 2.02 | 1.83 | 109,515 |
| November 21, 2024 | 1.74 | 1.93 | 1.93 | 2 | 1.7 | 138,714 |
| November 20, 2024 | 1.92 | 1.77 | 1.77 | 1.97 | 1.7 | 99,700 |
| November 19, 2024 | 1.98 | 1.94 | 1.94 | 2.04 | 1.88 | 70,454 |
| November 18, 2024 | 2.03 | 1.98 | 1.98 | 2.09 | 1.92 | 63,536 |
| November 15, 2024 | 2 | 2.04 | 2.04 | 2.4 | 1.91 | 155,300 |
| November 14, 2024 | 2.14 | 2.06 | 2.06 | 2.14 | 1.9 | 100,500 |
| November 13, 2024 | 2.37 | 2.16 | 2.16 | 2.4 | 2.11 | 105,710 |
| November 12, 2024 | 2.43 | 2.41 | 2.41 | 2.53 | 2.32 | 79,200 |
| November 11, 2024 | 2.5 | 2.56 | 2.56 | 2.63 | 2.43 | 90,800 |
| November 08, 2024 | 2.56 | 2.49 | 2.49 | 2.62 | 2.41 | 111,500 |
| November 07, 2024 | 2.4 | 2.59 | 2.59 | 2.83 | 2.38 | 215,633 |
| November 06, 2024 | 2.47 | 2.43 | 2.43 | 2.54 | 2.31 | 172,600 |
| November 05, 2024 | 2.52 | 2.58 | 2.58 | 2.66 | 2.35 | 142,500 |
| November 04, 2024 | 2.61 | 2.53 | 2.53 | 2.61 | 2.4 | 69,548 |
| November 01, 2024 | 2.76 | 2.58 | 2.58 | 2.79 | 2.58 | 101,400 |
| October 31, 2024 | 2.99 | 2.84 | 2.84 | 3.01 | 2.61 | 186,300 |
| October 30, 2024 | 3 | 2.82 | 2.82 | 3.02 | 2.75 | 87,531 |
| October 29, 2024 | 3.41 | 3.03 | 3.03 | 3.56 | 2.89 | 270,900 |
| October 28, 2024 | 2.8 | 3.68 | 3.68 | 3.8 | 2.8 | 565,212 |
| October 25, 2024 | 3 | 2.89 | 2.89 | 3 | 2.63 | 380,000 |
| October 24, 2024 | 2.76 | 3.09 | 3.09 | 3.61 | 2.61 | 692,300 |
| October 23, 2024 | 3.41 | 3.03 | 3.03 | 3.41 | 2.97 | 288,182 |
| October 22, 2024 | 3.92 | 3.5 | 3.5 | 3.92 | 3.4 | 152,288 |
| October 21, 2024 | 3.78 | 3.88 | 3.88 | 4.03 | 3.36 | 165,419 |
| October 18, 2024 | 4.32 | 4 | 4 | 4.47 | 3.85 | 194,094 |
| October 17, 2024 | 3.84 | 4.14 | 4.14 | 4.55 | 3.56 | 323,131 |
| October 16, 2024 | 3.54 | 3.99 | 3.99 | 4 | 3.44 | 186,375 |
| October 15, 2024 | 3.46 | 3.44 | 3.44 | 3.47 | 3.36 | 248,457 |
| October 14, 2024 | 3.52 | 3.46 | 3.46 | 3.52 | 3.33 | 31,752 |
| October 11, 2024 | 3.36 | 3.52 | 3.52 | 3.52 | 3.31 | 31,820 |
| October 10, 2024 | 3.41 | 3.36 | 3.36 | 3.41 | 3.28 | 28,588 |
| October 09, 2024 | 3.43 | 3.32 | 3.32 | 3.44 | 3.31 | 53,889 |
| October 08, 2024 | 3.52 | 3.48 | 3.48 | 3.56 | 3.39 | 60,619 |
| October 07, 2024 | 3.68 | 3.68 | 3.68 | 3.89 | 3.52 | 117,781 |
| October 04, 2024 | 3.74 | 4.54 | 4.54 | 4.8 | 3.46 | 467,809 |
| October 03, 2024 | 3.62 | 3.66 | 3.66 | 3.92 | 3.44 | 312,363 |
| October 02, 2024 | 3.12 | 3.27 | 3.27 | 3.33 | 3.12 | 94,956 |