2.02
-0.12(-5.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 2.08 | 2.02 | 2.02 | 2.14 | 2 | 73,259 |
| December 19, 2024 | 2 | 2.14 | 2.14 | 2.16 | 1.96 | 60,304 |
| December 18, 2024 | 2.11 | 2 | 2 | 2.18 | 1.97 | 67,457 |
| December 17, 2024 | 2.06 | 2.13 | 2.13 | 2.17 | 2.01 | 65,031 |
| December 16, 2024 | 2.13 | 2.17 | 2.17 | 2.27 | 2.07 | 49,413 |
| December 13, 2024 | 2.12 | 2.13 | 2.13 | 2.15 | 1.88 | 80,050 |
| December 12, 2024 | 2.21 | 2.14 | 2.14 | 2.47 | 2.1 | 76,800 |
| December 11, 2024 | 2.35 | 2.22 | 2.22 | 2.43 | 2.15 | 66,726 |
| December 10, 2024 | 2.52 | 2.41 | 2.41 | 2.52 | 2.3 | 50,835 |
| December 09, 2024 | 2.5 | 2.54 | 2.54 | 2.55 | 2.42 | 50,598 |
| December 06, 2024 | 2.42 | 2.51 | 2.51 | 2.6 | 2.41 | 50,200 |
| December 05, 2024 | 2.48 | 2.45 | 2.45 | 2.52 | 2.41 | 19,122 |
| December 04, 2024 | 2.47 | 2.48 | 2.48 | 2.57 | 2.42 | 71,130 |
| December 03, 2024 | 2.54 | 2.55 | 2.55 | 2.59 | 2.44 | 38,753 |
| December 02, 2024 | 2.54 | 2.58 | 2.58 | 2.6 | 2.45 | 67,528 |
| November 29, 2024 | 2.48 | 2.52 | 2.52 | 2.6 | 2.41 | 39,500 |
| November 27, 2024 | 2.39 | 2.48 | 2.48 | 2.5 | 2.33 | 62,800 |
| November 26, 2024 | 2.4 | 2.32 | 2.32 | 2.5 | 2.22 | 80,400 |
| November 25, 2024 | 2.19 | 2.29 | 2.29 | 2.37 | 2.11 | 115,461 |
| November 22, 2024 | 2.34 | 2.15 | 2.15 | 2.38 | 2.08 | 92,806 |
| November 21, 2024 | 2.66 | 2.3 | 2.3 | 2.75 | 2.19 | 171,914 |
| November 20, 2024 | 2.77 | 2.72 | 2.72 | 2.81 | 2.62 | 56,600 |
| November 19, 2024 | 2.8 | 2.79 | 2.79 | 2.98 | 2.7 | 80,899 |
| November 18, 2024 | 3 | 2.8 | 2.8 | 3.05 | 2.76 | 81,816 |
| November 15, 2024 | 3.11 | 3.03 | 3.03 | 3.25 | 2.85 | 49,351 |
| November 14, 2024 | 3.42 | 3.14 | 3.14 | 3.42 | 3.11 | 57,678 |
| November 13, 2024 | 3.62 | 3.42 | 3.42 | 3.63 | 3.34 | 60,545 |
| November 12, 2024 | 3.67 | 3.59 | 3.59 | 3.84 | 3.51 | 48,445 |
| November 11, 2024 | 3.74 | 3.7 | 3.7 | 3.76 | 3.65 | 63,931 |
| November 08, 2024 | 3.7 | 3.76 | 3.76 | 3.78 | 3.58 | 60,505 |
| November 07, 2024 | 3.85 | 3.69 | 3.69 | 3.89 | 3.65 | 173,419 |
| November 06, 2024 | 3.88 | 3.84 | 3.84 | 3.98 | 3.8 | 28,149 |
| November 05, 2024 | 3.79 | 3.81 | 3.81 | 4.02 | 3.73 | 53,914 |
| November 04, 2024 | 3.78 | 3.76 | 3.76 | 3.85 | 3.75 | 19,832 |
| November 01, 2024 | 3.87 | 3.8 | 3.8 | 4 | 3.76 | 23,654 |
| October 31, 2024 | 3.98 | 3.79 | 3.79 | 3.98 | 3.77 | 21,644 |
| October 30, 2024 | 3.72 | 3.86 | 3.86 | 4.11 | 3.72 | 115,044 |
| October 29, 2024 | 3.82 | 3.73 | 3.73 | 3.86 | 3.68 | 51,365 |
| October 28, 2024 | 3.8 | 3.82 | 3.82 | 4.02 | 3.78 | 27,921 |
| October 25, 2024 | 3.91 | 3.78 | 3.78 | 4.01 | 3.76 | 34,500 |
| October 24, 2024 | 3.98 | 3.91 | 3.91 | 4.02 | 3.83 | 36,807 |
| October 23, 2024 | 3.96 | 3.85 | 3.85 | 4.08 | 3.81 | 22,800 |
| October 22, 2024 | 4.08 | 3.98 | 3.98 | 4.13 | 3.94 | 33,500 |
| October 21, 2024 | 4.16 | 4 | 4 | 4.2 | 3.95 | 15,908 |
| October 18, 2024 | 4.22 | 4.12 | 4.12 | 4.31 | 4.03 | 32,707 |
| October 17, 2024 | 3.95 | 4.17 | 4.17 | 4.32 | 3.9 | 22,601 |
| October 16, 2024 | 3.61 | 3.9 | 3.9 | 3.9 | 3.61 | 18,844 |
| October 15, 2024 | 3.7 | 3.65 | 3.65 | 3.71 | 3.6 | 20,900 |
| October 14, 2024 | 3.75 | 3.7 | 3.7 | 3.76 | 3.41 | 56,500 |
| October 11, 2024 | 3.8 | 3.71 | 3.71 | 3.97 | 3.62 | 94,100 |
| October 10, 2024 | 3.8 | 3.89 | 3.89 | 3.98 | 3.75 | 19,000 |
| October 09, 2024 | 3.94 | 3.82 | 3.82 | 4.08 | 3.82 | 20,407 |
| October 08, 2024 | 4.03 | 3.93 | 3.93 | 4.06 | 3.91 | 11,609 |
| October 07, 2024 | 4.02 | 4.02 | 4.02 | 4.1 | 3.95 | 21,346 |
| October 04, 2024 | 4.25 | 4.05 | 4.05 | 4.28 | 4 | 24,335 |
| October 03, 2024 | 4.01 | 4.1 | 4.1 | 4.25 | 4.01 | 10,904 |
| October 02, 2024 | 4.09 | 4.06 | 4.06 | 4.1 | 3.91 | 36,240 |
| October 01, 2024 | 4.24 | 4.06 | 4.06 | 4.26 | 4.06 | 37,200 |
| September 30, 2024 | 4.21 | 4.3 | 4.3 | 4.4 | 4.21 | 13,900 |
| September 27, 2024 | 4.25 | 4.24 | 4.24 | 4.37 | 4.21 | 20,791 |