3.68
+0.01999998(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2021 | 3.67 | 3.68 | 3.68 | 3.72 | 3.6 | 1.25M |
| September 16, 2021 | 3.69 | 3.66 | 3.66 | 3.7 | 3.58 | 193,300 |
| September 15, 2021 | 3.64 | 3.67 | 3.67 | 3.72 | 3.6 | 239,029 |
| September 14, 2021 | 3.74 | 3.61 | 3.61 | 3.74 | 3.6 | 141,727 |
| September 13, 2021 | 3.63 | 3.71 | 3.71 | 3.75 | 3.58 | 233,870 |
| September 10, 2021 | 3.6 | 3.6 | 3.6 | 3.7 | 3.55 | 389,565 |
| September 09, 2021 | 3.6 | 3.6 | 3.6 | 3.67 | 3.6 | 131,176 |
| September 08, 2021 | 3.58 | 3.63 | 3.63 | 3.66 | 3.57 | 194,615 |
| September 07, 2021 | 3.6 | 3.6 | 3.6 | 3.7 | 3.57 | 332,875 |
| September 03, 2021 | 3.7 | 3.63 | 3.63 | 3.75 | 3.6 | 240,953 |
| September 02, 2021 | 3.67 | 3.74 | 3.74 | 3.79 | 3.64 | 103,332 |
| September 01, 2021 | 3.77 | 3.65 | 3.65 | 3.77 | 3.53 | 265,553 |
| August 31, 2021 | 3.72 | 3.78 | 3.78 | 3.81 | 3.72 | 85,259 |
| August 30, 2021 | 3.72 | 3.72 | 3.72 | 3.76 | 3.63 | 136,609 |
| August 27, 2021 | 3.56 | 3.71 | 3.71 | 3.74 | 3.56 | 219,047 |
| August 26, 2021 | 3.63 | 3.54 | 3.54 | 3.67 | 3.5 | 264,423 |
| August 25, 2021 | 3.89 | 3.64 | 3.64 | 3.9 | 3.63 | 178,510 |
| August 24, 2021 | 3.69 | 3.9 | 3.9 | 3.95 | 3.61 | 434,431 |
| August 23, 2021 | 3.56 | 3.67 | 3.67 | 3.68 | 3.53 | 180,083 |
| August 20, 2021 | 3.45 | 3.5 | 3.5 | 3.56 | 3.45 | 376,410 |
| August 19, 2021 | 3.48 | 3.5 | 3.5 | 3.51 | 3.45 | 192,059 |
| August 18, 2021 | 3.45 | 3.52 | 3.52 | 3.62 | 3.45 | 160,644 |
| August 17, 2021 | 3.47 | 3.45 | 3.45 | 3.47 | 3.38 | 209,680 |
| August 16, 2021 | 3.68 | 3.53 | 3.53 | 3.68 | 3.53 | 527,580 |
| August 13, 2021 | 3.76 | 3.71 | 3.71 | 3.82 | 3.66 | 420,004 |
| August 12, 2021 | 3.69 | 3.84 | 3.84 | 3.87 | 3.69 | 135,044 |
| August 11, 2021 | 3.84 | 3.71 | 3.71 | 3.84 | 3.62 | 220,924 |
| August 10, 2021 | 3.92 | 3.81 | 3.81 | 3.94 | 3.8 | 121,080 |
| August 09, 2021 | 3.77 | 3.92 | 3.92 | 4 | 3.75 | 325,668 |
| August 06, 2021 | 3.98 | 3.87 | 3.87 | 3.98 | 3.75 | 391,340 |
| August 05, 2021 | 3.66 | 3.94 | 3.94 | 4 | 3.63 | 679,489 |
| August 04, 2021 | 3.52 | 3.64 | 3.64 | 3.65 | 3.5 | 270,519 |
| August 03, 2021 | 3.65 | 3.57 | 3.57 | 3.65 | 3.55 | 1.07M |
| August 02, 2021 | 3.65 | 3.65 | 3.65 | 3.74 | 3.58 | 161,245 |
| July 30, 2021 | 3.71 | 3.68 | 3.68 | 3.72 | 3.64 | 225,486 |
| July 29, 2021 | 3.75 | 3.72 | 3.72 | 3.76 | 3.65 | 166,137 |
| July 28, 2021 | 3.54 | 3.71 | 3.71 | 3.75 | 3.51 | 193,174 |
| July 27, 2021 | 3.52 | 3.52 | 3.52 | 3.53 | 3.41 | 654,044 |
| July 26, 2021 | 3.5 | 3.53 | 3.53 | 3.63 | 3.47 | 144,844 |
| July 23, 2021 | 3.59 | 3.51 | 3.51 | 3.6 | 3.47 | 193,815 |
| July 22, 2021 | 3.67 | 3.58 | 3.58 | 3.67 | 3.56 | 107,049 |
| July 21, 2021 | 3.64 | 3.72 | 3.72 | 3.77 | 3.64 | 183,814 |
| July 20, 2021 | 3.43 | 3.6 | 3.6 | 3.69 | 3.4 | 430,000 |
| July 19, 2021 | 3.5 | 3.44 | 3.44 | 3.51 | 3.33 | 510,671 |
| July 16, 2021 | 3.69 | 3.58 | 3.58 | 3.72 | 3.56 | 275,601 |
| July 15, 2021 | 3.72 | 3.66 | 3.66 | 3.76 | 3.59 | 165,999 |
| July 14, 2021 | 3.82 | 3.7 | 3.7 | 3.87 | 3.7 | 211,655 |
| July 13, 2021 | 3.9 | 3.8 | 3.8 | 3.9 | 3.8 | 148,128 |
| July 12, 2021 | 3.88 | 3.92 | 3.92 | 3.96 | 3.8 | 276,636 |
| July 09, 2021 | 3.86 | 3.87 | 3.87 | 3.94 | 3.84 | 168,170 |
| July 08, 2021 | 3.96 | 3.85 | 3.85 | 3.98 | 3.84 | 548,873 |
| July 07, 2021 | 3.97 | 3.91 | 3.91 | 4 | 3.86 | 402,050 |
| July 06, 2021 | 3.96 | 4.02 | 4.02 | 4.07 | 3.87 | 433,257 |
| July 02, 2021 | 4.05 | 3.98 | 3.98 | 4.1 | 3.98 | 202,079 |
| July 01, 2021 | 4 | 4.04 | 4.04 | 4.05 | 3.92 | 335,575 |
| June 30, 2021 | 3.95 | 3.98 | 3.98 | 4.05 | 3.91 | 270,550 |
| June 29, 2021 | 4.01 | 3.96 | 3.96 | 4.07 | 3.96 | 333,468 |
| June 28, 2021 | 4.19 | 4 | 4 | 4.19 | 3.95 | 372,332 |
| June 25, 2021 | 4.18 | 4.21 | 4.21 | 4.25 | 4.12 | 2.27M |
| June 24, 2021 | 4.05 | 4.16 | 4.16 | 4.23 | 4.01 | 321,201 |