2.65
-0.029(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 2.6 | 2.65 | 2.65 | 2.73 | 2.59 | 7,128 |
| December 23, 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.59 | 9,723 |
| December 20, 2024 | 2.67 | 2.87 | 2.87 | 2.87 | 2.65 | 15,825 |
| December 19, 2024 | 2.91 | 2.89 | 2.89 | 2.97 | 2.78 | 6,823 |
| December 18, 2024 | 2.87 | 2.85 | 2.85 | 2.92 | 2.83 | 19,124 |
| December 17, 2024 | 2.65 | 2.78 | 2.78 | 2.91 | 2.65 | 21,700 |
| December 16, 2024 | 2.75 | 2.68 | 2.68 | 2.91 | 2.65 | 34,100 |
| December 13, 2024 | 2.79 | 2.75 | 2.75 | 2.91 | 2.65 | 15,188 |
| December 12, 2024 | 2.74 | 2.79 | 2.79 | 2.91 | 2.7 | 30,428 |
| December 11, 2024 | 2.73 | 2.74 | 2.74 | 2.87 | 2.7 | 14,600 |
| December 10, 2024 | 2.85 | 2.76 | 2.76 | 2.85 | 2.71 | 11,500 |
| December 09, 2024 | 2.79 | 2.85 | 2.85 | 2.85 | 2.71 | 12,000 |
| December 06, 2024 | 2.66 | 2.76 | 2.76 | 2.78 | 2.62 | 16,158 |
| December 05, 2024 | 2.62 | 2.61 | 2.61 | 2.89 | 2.59 | 40,600 |
| December 04, 2024 | 2.65 | 2.74 | 2.74 | 2.76 | 2.65 | 14,708 |
| December 03, 2024 | 2.66 | 2.67 | 2.67 | 2.71 | 2.65 | 3,481 |
| December 02, 2024 | 2.7 | 2.66 | 2.66 | 2.78 | 2.65 | 25,100 |
| November 29, 2024 | 2.8 | 2.76 | 2.76 | 2.8 | 2.75 | 11,928 |
| November 27, 2024 | 2.78 | 2.77 | 2.77 | 2.85 | 2.74 | 33,300 |
| November 26, 2024 | 2.81 | 2.8 | 2.8 | 2.82 | 2.78 | 9,900 |
| November 25, 2024 | 2.79 | 2.8 | 2.8 | 2.91 | 2.78 | 43,100 |
| November 22, 2024 | 2.81 | 2.81 | 2.81 | 2.9 | 2.75 | 27,500 |
| November 21, 2024 | 2.86 | 2.82 | 2.82 | 2.94 | 2.82 | 14,648 |
| November 20, 2024 | 3.05 | 2.94 | 2.94 | 3.2 | 2.9 | 36,633 |
| November 19, 2024 | 3.22 | 3.1 | 3.1 | 3.36 | 3.09 | 20,300 |
| November 18, 2024 | 2.82 | 3.18 | 3.18 | 3.46 | 2.82 | 38,000 |
| November 15, 2024 | 3 | 2.82 | 2.82 | 3 | 2.81 | 26,332 |
| November 14, 2024 | 3 | 3.02 | 3.02 | 3.09 | 3 | 12,900 |
| November 13, 2024 | 3.13 | 3.02 | 3.02 | 3.2 | 3.02 | 4,416 |
| November 12, 2024 | 2.92 | 3.19 | 3.19 | 3.19 | 2.91 | 16,300 |
| November 11, 2024 | 2.95 | 2.96 | 2.96 | 3.12 | 2.91 | 7,000 |
| November 08, 2024 | 2.91 | 3.04 | 3.04 | 3.1 | 2.91 | 16,700 |
| November 07, 2024 | 2.92 | 2.94 | 2.94 | 3.05 | 2.92 | 10,636 |
| November 06, 2024 | 2.94 | 3.03 | 3.03 | 3.11 | 2.94 | 5,500 |
| November 05, 2024 | 2.92 | 2.94 | 2.94 | 3.05 | 2.91 | 10,314 |
| November 04, 2024 | 3.01 | 3.05 | 3.05 | 3.05 | 2.96 | 13,700 |
| November 01, 2024 | 2.94 | 2.97 | 2.97 | 3.05 | 2.94 | 2,000 |
| October 31, 2024 | 3 | 2.96 | 2.96 | 3.04 | 2.95 | 45,900 |
| October 30, 2024 | 3.02 | 3.06 | 3.06 | 3.1 | 3.02 | 5,030 |
| October 29, 2024 | 3.05 | 3.17 | 3.17 | 3.18 | 3.02 | 6,600 |
| October 28, 2024 | 3.02 | 3.03 | 3.03 | 3.15 | 3.01 | 8,528 |
| October 25, 2024 | 3.21 | 3.03 | 3.03 | 3.25 | 3.03 | 8,800 |
| October 24, 2024 | 3.33 | 3.2 | 3.2 | 3.35 | 3.13 | 9,248 |
| October 23, 2024 | 3.12 | 3.29 | 3.29 | 3.35 | 3.05 | 32,400 |
| October 22, 2024 | 3.06 | 3.03 | 3.03 | 3.17 | 3.01 | 9,814 |
| October 21, 2024 | 3.06 | 2.96 | 2.96 | 3.11 | 2.96 | 7,600 |
| October 18, 2024 | 3.04 | 2.98 | 2.98 | 3.25 | 2.98 | 20,200 |
| October 17, 2024 | 3.21 | 3.01 | 3.01 | 3.23 | 2.99 | 19,900 |
| October 16, 2024 | 3.18 | 3.11 | 3.11 | 3.28 | 3 | 12,800 |
| October 15, 2024 | 3.14 | 3.1 | 3.1 | 3.15 | 2.82 | 19,857 |
| October 14, 2024 | 3.16 | 2.88 | 2.88 | 3.16 | 2.85 | 10,500 |
| October 11, 2024 | 2.73 | 3.03 | 3.03 | 3.03 | 2.73 | 28,700 |
| October 10, 2024 | 2.85 | 2.91 | 2.91 | 2.92 | 2.85 | 9,900 |
| October 09, 2024 | 2.81 | 2.85 | 2.85 | 3.01 | 2.7 | 74,900 |
| October 08, 2024 | 3.41 | 2.83 | 2.83 | 3.41 | 2.79 | 20,300 |
| October 07, 2024 | 2.97 | 2.95 | 2.95 | 2.98 | 2.81 | 12,613 |
| October 04, 2024 | 3.34 | 2.93 | 2.93 | 3.34 | 2.93 | 34,730 |
| October 03, 2024 | 3.22 | 3.22 | 3.22 | 3.29 | 3.18 | 3,803 |
| October 02, 2024 | 3.46 | 3.28 | 3.28 | 3.68 | 3.22 | 11,448 |
| October 01, 2024 | 3.72 | 3.43 | 3.43 | 3.72 | 3.43 | 4,400 |