4.20
+0.63(+17.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 3.57 | 4.1 | 4.1 | 4.16 | 3.51 | 237,853 |
| December 24, 2024 | 3.26 | 3.57 | 3.57 | 3.58 | 3.09 | 118,919 |
| December 23, 2024 | 3.02 | 3.14 | 3.14 | 3.37 | 3.02 | 132,195 |
| December 20, 2024 | 2.94 | 3.11 | 3.11 | 3.21 | 2.69 | 158,179 |
| December 19, 2024 | 3.06 | 3 | 3 | 3.18 | 2.83 | 218,095 |
| December 18, 2024 | 3.29 | 3.01 | 3.01 | 3.42 | 3 | 225,532 |
| December 17, 2024 | 3.28 | 3.27 | 3.27 | 3.37 | 3.24 | 39,702 |
| December 16, 2024 | 3.08 | 3.34 | 3.34 | 3.52 | 3.02 | 268,606 |
| December 13, 2024 | 3.2 | 3.02 | 3.02 | 3.2 | 2.95 | 217,991 |
| December 12, 2024 | 3.36 | 3.2 | 3.2 | 3.47 | 3.16 | 162,857 |
| December 11, 2024 | 3.84 | 3.32 | 3.32 | 3.84 | 3.25 | 128,464 |
| December 10, 2024 | 3.42 | 3.78 | 3.78 | 4.2 | 3.26 | 476,203 |
| December 09, 2024 | 3.19 | 3.37 | 3.37 | 3.54 | 3.11 | 262,125 |
| December 06, 2024 | 2.98 | 3.19 | 3.19 | 3.19 | 2.93 | 161,700 |
| December 05, 2024 | 3 | 2.84 | 2.84 | 3.33 | 2.82 | 428,484 |
| December 04, 2024 | 3.17 | 3.03 | 3.03 | 3.3 | 3 | 266,765 |
| December 03, 2024 | 3.41 | 3.24 | 3.24 | 3.48 | 3.01 | 255,813 |
| December 02, 2024 | 3.1 | 3.43 | 3.43 | 3.55 | 3.01 | 405,816 |
| November 29, 2024 | 3.5 | 3.15 | 3.15 | 3.52 | 3.14 | 136,300 |
| November 27, 2024 | 3.3 | 3.27 | 3.27 | 3.7 | 3.12 | 323,070 |
| November 26, 2024 | 3.68 | 3.6 | 3.6 | 3.89 | 3.52 | 102,792 |
| November 25, 2024 | 3.98 | 3.8 | 3.8 | 4.3 | 3.61 | 298,923 |
| November 22, 2024 | 4.25 | 4.04 | 4.04 | 4.3 | 4 | 77,002 |
| November 21, 2024 | 3.9 | 4.13 | 4.13 | 4.46 | 3.81 | 77,980 |
| November 20, 2024 | 4.07 | 4 | 4 | 4.49 | 3.87 | 89,452 |
| November 19, 2024 | 3.97 | 4 | 4 | 4.4 | 3.94 | 131,542 |
| November 18, 2024 | 4.3 | 4.03 | 4.03 | 4.36 | 3.92 | 96,646 |
| November 15, 2024 | 4.42 | 4.22 | 4.22 | 4.57 | 4.06 | 57,124 |
| November 14, 2024 | 4.5 | 4.4 | 4.4 | 4.58 | 3.84 | 114,928 |
| November 13, 2024 | 4.58 | 4.43 | 4.43 | 4.8 | 4.3 | 105,940 |
| November 12, 2024 | 4.9 | 4.55 | 4.55 | 4.94 | 4.3 | 202,893 |
| November 11, 2024 | 4.64 | 5.21 | 5.21 | 5.3 | 4.3 | 251,710 |
| November 08, 2024 | 5.2 | 4.87 | 4.87 | 5.3 | 4.8 | 105,513 |
| November 07, 2024 | 5.36 | 5.04 | 5.04 | 5.4 | 4.9 | 183,890 |
| November 06, 2024 | 5.38 | 5.34 | 5.34 | 5.6 | 5 | 202,840 |
| November 05, 2024 | 5.55 | 5.8 | 5.8 | 6.26 | 5.55 | 143,158 |
| November 04, 2024 | 5.74 | 5.56 | 5.56 | 6.4 | 5.35 | 199,000 |
| November 01, 2024 | 5.29 | 5.63 | 5.63 | 5.8 | 5.29 | 81,182 |
| October 31, 2024 | 5.25 | 5.28 | 5.28 | 5.36 | 4.84 | 61,001 |
| October 30, 2024 | 5.69 | 5.35 | 5.35 | 5.85 | 5.3 | 82,815 |
| October 29, 2024 | 6.34 | 5.9 | 5.9 | 6.7 | 5.57 | 174,840 |
| October 28, 2024 | 6.55 | 6.36 | 6.36 | 6.75 | 6.3 | 87,424 |
| October 25, 2024 | 6.95 | 6.61 | 6.61 | 7.4 | 6.44 | 126,047 |
| October 24, 2024 | 6.6 | 7.06 | 7.06 | 7.1 | 6.44 | 148,650 |
| October 23, 2024 | 6.9 | 6.56 | 6.56 | 7.13 | 6.24 | 260,163 |
| October 22, 2024 | 6.61 | 6.33 | 6.33 | 6.8 | 6.22 | 114,856 |
| October 21, 2024 | 5.9 | 6.6 | 6.6 | 6.9 | 5.86 | 267,962 |
| October 18, 2024 | 5.33 | 5.89 | 5.89 | 5.95 | 5.33 | 157,459 |
| October 17, 2024 | 5.33 | 5.33 | 5.33 | 5.67 | 5.1 | 85,816 |
| October 16, 2024 | 5.29 | 5.34 | 5.34 | 5.4 | 5 | 75,142 |
| October 15, 2024 | 4.8 | 5.15 | 5.15 | 5.48 | 4.78 | 128,982 |
| October 14, 2024 | 4.58 | 4.82 | 4.82 | 4.91 | 4.3 | 87,382 |
| October 11, 2024 | 4.69 | 4.5 | 4.5 | 4.75 | 4.45 | 51,211 |
| October 10, 2024 | 4.73 | 4.53 | 4.53 | 4.8 | 4.44 | 54,601 |
| October 09, 2024 | 4.66 | 4.63 | 4.63 | 4.8 | 4.51 | 74,559 |
| October 08, 2024 | 4.85 | 4.54 | 4.54 | 5.2 | 4.5 | 158,706 |
| October 07, 2024 | 5.13 | 4.85 | 4.85 | 5.3 | 4.69 | 129,189 |
| October 04, 2024 | 5.47 | 5.26 | 5.26 | 5.5 | 4.97 | 72,341 |
| October 03, 2024 | 5.2 | 5.2 | 5.2 | 5.57 | 5 | 94,856 |
| October 02, 2024 | 5.91 | 5.22 | 5.22 | 6.18 | 5.11 | 217,164 |