3.79
-0.05(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 26, 2024 | 3.8 | 3.83 | 3.83 | 3.84 | 3.8 | 283,461 |
| January 25, 2024 | 3.79 | 3.81 | 3.81 | 3.84 | 3.79 | 228,644 |
| January 24, 2024 | 3.77 | 3.8 | 3.8 | 3.81 | 3.77 | 168,670 |
| January 23, 2024 | 3.77 | 3.78 | 3.78 | 3.8 | 3.76 | 340,154 |
| January 22, 2024 | 3.79 | 3.78 | 3.78 | 3.79 | 3.77 | 297,064 |
| January 19, 2024 | 3.77 | 3.79 | 3.79 | 3.8 | 3.75 | 234,379 |
| January 18, 2024 | 3.79 | 3.77 | 3.77 | 3.81 | 3.76 | 204,846 |
| January 17, 2024 | 3.81 | 3.79 | 3.79 | 3.81 | 3.78 | 168,825 |
| January 16, 2024 | 3.82 | 3.81 | 3.81 | 3.84 | 3.8 | 242,047 |
| January 12, 2024 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 258,212 |
| January 11, 2024 | 3.86 | 3.84 | 3.84 | 3.86 | 3.83 | 169,314 |
| January 10, 2024 | 3.83 | 3.84 | 3.84 | 3.85 | 3.8 | 342,001 |
| January 09, 2024 | 3.88 | 3.83 | 3.83 | 3.88 | 3.83 | 218,574 |
| January 08, 2024 | 3.83 | 3.86 | 3.83 | 3.86 | 3.83 | 240,587 |
| January 05, 2024 | 3.84 | 3.86 | 3.83 | 3.89 | 3.84 | 258,437 |
| January 04, 2024 | 3.8 | 3.86 | 3.83 | 3.87 | 3.8 | 569,310 |
| January 03, 2024 | 3.8 | 3.82 | 3.79 | 3.82 | 3.79 | 197,767 |
| January 02, 2024 | 3.79 | 3.81 | 3.78 | 3.82 | 3.78 | 187,693 |
| December 29, 2023 | 3.86 | 3.79 | 3.79 | 3.86 | 3.78 | 1.29M |
| December 28, 2023 | 3.85 | 3.84 | 3.84 | 3.85 | 3.83 | 323,004 |
| December 27, 2023 | 3.84 | 3.86 | 3.86 | 3.87 | 3.83 | 446,430 |
| December 26, 2023 | 3.84 | 3.83 | 3.83 | 3.89 | 3.83 | 302,325 |
| December 22, 2023 | 3.82 | 3.84 | 3.84 | 3.85 | 3.82 | 290,062 |
| December 21, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 204,894 |
| December 20, 2023 | 3.82 | 3.79 | 3.79 | 3.83 | 3.79 | 321,008 |
| December 19, 2023 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 325,037 |
| December 18, 2023 | 3.82 | 3.86 | 3.86 | 3.87 | 3.8 | 265,693 |
| December 15, 2023 | 3.87 | 3.81 | 3.81 | 3.87 | 3.8 | 553,341 |
| December 14, 2023 | 3.99 | 3.97 | 3.87 | 4 | 3.96 | 1.33M |
| December 13, 2023 | 3.91 | 3.96 | 3.86 | 4 | 3.91 | 893,180 |
| December 12, 2023 | 3.9 | 3.92 | 3.82 | 3.93 | 3.9 | 448,460 |
| December 11, 2023 | 3.94 | 3.91 | 3.81 | 3.94 | 3.9 | 505,213 |
| December 08, 2023 | 3.9 | 3.93 | 3.93 | 3.93 | 3.9 | 682,123 |
| December 07, 2023 | 3.93 | 3.88 | 3.88 | 3.93 | 3.87 | 594,162 |
| December 06, 2023 | 3.92 | 3.9 | 3.9 | 3.95 | 3.88 | 661,452 |
| December 05, 2023 | 3.91 | 3.92 | 3.92 | 3.95 | 3.89 | 335,886 |
| December 04, 2023 | 3.96 | 3.92 | 3.92 | 3.98 | 3.92 | 258,969 |
| December 01, 2023 | 3.9 | 3.95 | 3.95 | 3.96 | 3.9 | 347,392 |
| November 30, 2023 | 3.93 | 3.91 | 3.91 | 3.93 | 3.91 | 259,079 |
| November 29, 2023 | 3.88 | 3.91 | 3.91 | 3.92 | 3.86 | 309,891 |
| November 28, 2023 | 3.85 | 3.86 | 3.86 | 3.9 | 3.84 | 285,244 |
| November 27, 2023 | 3.89 | 3.87 | 3.87 | 3.89 | 3.85 | 269,111 |
| November 24, 2023 | 3.9 | 3.89 | 3.89 | 3.91 | 3.89 | 54,487 |
| November 22, 2023 | 3.92 | 3.9 | 3.9 | 3.95 | 3.9 | 129,395 |
| November 21, 2023 | 3.9 | 3.93 | 3.93 | 3.93 | 3.9 | 221,222 |
| November 20, 2023 | 3.87 | 3.91 | 3.91 | 3.92 | 3.86 | 351,504 |
| November 17, 2023 | 3.85 | 3.85 | 3.85 | 3.87 | 3.85 | 555,040 |
| November 16, 2023 | 3.89 | 3.87 | 3.87 | 3.89 | 3.85 | 1.62M |
| November 15, 2023 | 3.91 | 3.88 | 3.85 | 3.91 | 3.86 | 247,249 |
| November 14, 2023 | 3.84 | 3.9 | 3.87 | 3.94 | 3.84 | 315,322 |
| November 13, 2023 | 3.8 | 3.83 | 3.8 | 3.85 | 3.8 | 67,065 |
| November 10, 2023 | 3.86 | 3.81 | 3.78 | 3.86 | 3.78 | 1.59M |
| November 09, 2023 | 4.02 | 3.94 | 3.94 | 4.02 | 3.94 | 131,434 |
| November 08, 2023 | 4.07 | 4.03 | 4.03 | 4.08 | 4.02 | 215,134 |
| November 07, 2023 | 4.04 | 4.08 | 4.08 | 4.1 | 4.04 | 755,564 |
| November 06, 2023 | 4.04 | 4.05 | 4.05 | 4.06 | 4.03 | 349,164 |
| November 03, 2023 | 4.03 | 4.05 | 4.05 | 4.08 | 4.03 | 162,752 |
| November 02, 2023 | 4 | 4.03 | 4.03 | 4.05 | 3.99 | 286,777 |
| November 01, 2023 | 3.97 | 3.98 | 3.98 | 3.99 | 3.96 | 485,779 |
| October 31, 2023 | 3.98 | 3.96 | 3.96 | 4 | 3.96 | 505,445 |