2.54
+0.11(+4.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 2.41 | 2.54 | 2.54 | 2.55 | 2.38 | 119,345 |
| December 19, 2024 | 2.45 | 2.44 | 2.44 | 2.57 | 2.38 | 152,818 |
| December 18, 2024 | 2.52 | 2.45 | 2.45 | 2.64 | 2.4 | 287,019 |
| December 17, 2024 | 2.62 | 2.57 | 2.57 | 2.7 | 2.52 | 127,600 |
| December 16, 2024 | 2.81 | 2.64 | 2.64 | 2.88 | 2.61 | 235,000 |
| December 13, 2024 | 2.64 | 2.7 | 2.7 | 2.73 | 2.55 | 240,300 |
| December 12, 2024 | 2.6 | 2.59 | 2.59 | 2.75 | 2.48 | 304,261 |
| December 11, 2024 | 3.18 | 2.65 | 2.65 | 3.18 | 2.53 | 618,834 |
| December 10, 2024 | 3.43 | 3.16 | 3.16 | 3.54 | 3.15 | 521,505 |
| December 09, 2024 | 3.9 | 3.95 | 3.95 | 4.04 | 3.81 | 328,713 |
| December 06, 2024 | 3.96 | 3.9 | 3.9 | 3.98 | 3.88 | 60,680 |
| December 05, 2024 | 3.84 | 3.93 | 3.93 | 3.97 | 3.84 | 53,400 |
| December 04, 2024 | 3.83 | 3.84 | 3.84 | 3.9 | 3.75 | 63,216 |
| December 03, 2024 | 3.76 | 3.78 | 3.78 | 3.8 | 3.71 | 44,104 |
| December 02, 2024 | 3.8 | 3.77 | 3.77 | 3.8 | 3.65 | 75,901 |
| November 29, 2024 | 3.83 | 3.78 | 3.78 | 3.83 | 3.78 | 47,939 |
| November 27, 2024 | 3.85 | 3.79 | 3.79 | 3.92 | 3.78 | 51,400 |
| November 26, 2024 | 3.77 | 3.84 | 3.84 | 3.85 | 3.77 | 65,683 |
| November 25, 2024 | 3.79 | 3.76 | 3.76 | 3.9 | 3.76 | 95,500 |
| November 22, 2024 | 3.73 | 3.77 | 3.77 | 3.85 | 3.72 | 99,014 |
| November 21, 2024 | 3.82 | 3.72 | 3.72 | 3.9 | 3.71 | 137,800 |
| November 20, 2024 | 3.84 | 3.85 | 3.85 | 3.94 | 3.76 | 89,243 |
| November 19, 2024 | 3.8 | 3.82 | 3.82 | 3.88 | 3.74 | 95,015 |
| November 18, 2024 | 3.87 | 3.84 | 3.84 | 3.95 | 3.82 | 54,900 |
| November 15, 2024 | 3.81 | 3.87 | 3.87 | 3.92 | 3.8 | 50,900 |
| November 14, 2024 | 3.91 | 3.88 | 3.88 | 3.99 | 3.84 | 51,643 |
| November 13, 2024 | 3.88 | 3.91 | 3.91 | 3.95 | 3.86 | 49,600 |
| November 12, 2024 | 3.79 | 3.87 | 3.87 | 3.9 | 3.77 | 98,017 |
| November 11, 2024 | 3.74 | 3.79 | 3.79 | 3.83 | 3.7 | 51,900 |
| November 08, 2024 | 3.64 | 3.73 | 3.73 | 3.78 | 3.64 | 113,583 |
| November 07, 2024 | 3.6 | 3.68 | 3.68 | 3.74 | 3.6 | 84,421 |
| November 06, 2024 | 3.71 | 3.57 | 3.57 | 3.75 | 3.56 | 159,603 |
| November 05, 2024 | 3.68 | 3.67 | 3.67 | 3.7 | 3.6 | 97,957 |
| November 04, 2024 | 3.62 | 3.58 | 3.58 | 3.69 | 3.52 | 107,500 |
| November 01, 2024 | 3.69 | 3.63 | 3.63 | 3.77 | 3.62 | 134,100 |
| October 31, 2024 | 3.63 | 3.72 | 3.72 | 3.77 | 3.58 | 57,900 |
| October 30, 2024 | 3.85 | 3.62 | 3.62 | 3.94 | 3.62 | 150,923 |
| October 29, 2024 | 3.69 | 3.88 | 3.88 | 3.93 | 3.69 | 111,400 |
| October 28, 2024 | 3.88 | 3.69 | 3.69 | 3.94 | 3.67 | 201,300 |
| October 25, 2024 | 3.82 | 3.89 | 3.89 | 3.9 | 3.8 | 61,062 |
| October 24, 2024 | 3.78 | 3.85 | 3.85 | 3.86 | 3.78 | 48,910 |
| October 23, 2024 | 3.78 | 3.77 | 3.77 | 3.81 | 3.72 | 41,900 |
| October 22, 2024 | 3.83 | 3.79 | 3.79 | 3.86 | 3.73 | 70,900 |
| October 21, 2024 | 3.8 | 3.85 | 3.85 | 3.85 | 3.74 | 87,100 |
| October 18, 2024 | 3.75 | 3.8 | 3.8 | 3.82 | 3.69 | 49,326 |
| October 17, 2024 | 3.77 | 3.74 | 3.74 | 3.87 | 3.7 | 103,300 |
| October 16, 2024 | 3.68 | 3.74 | 3.74 | 3.87 | 3.68 | 120,520 |
| October 15, 2024 | 3.78 | 3.68 | 3.68 | 3.82 | 3.67 | 113,700 |
| October 14, 2024 | 3.82 | 3.78 | 3.78 | 3.91 | 3.76 | 145,100 |
| October 11, 2024 | 3.76 | 3.77 | 3.77 | 3.83 | 3.71 | 68,201 |
| October 10, 2024 | 3.99 | 3.77 | 3.77 | 4.04 | 3.74 | 192,700 |
| October 09, 2024 | 3.91 | 4 | 4 | 4 | 3.82 | 209,935 |
| October 08, 2024 | 3.83 | 3.87 | 3.87 | 3.96 | 3.81 | 153,210 |
| October 07, 2024 | 3.67 | 3.8 | 3.8 | 3.88 | 3.63 | 157,000 |
| October 04, 2024 | 3.56 | 3.75 | 3.75 | 3.75 | 3.53 | 112,016 |
| October 03, 2024 | 3.5 | 3.55 | 3.55 | 3.6 | 3.5 | 65,300 |
| October 02, 2024 | 3.54 | 3.55 | 3.55 | 3.59 | 3.5 | 53,536 |
| October 01, 2024 | 3.6 | 3.55 | 3.55 | 3.62 | 3.47 | 109,013 |
| September 30, 2024 | 3.57 | 3.56 | 3.56 | 3.58 | 3.52 | 38,225 |
| September 27, 2024 | 3.58 | 3.54 | 3.54 | 3.7 | 3.51 | 120,251 |