2.20
+0.02(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2024 | 2.2 | 2.22 | 2.22 | 2.22 | 2.19 | 9,896 |
| December 26, 2024 | 2.25 | 2.18 | 2.18 | 2.3 | 2.16 | 303,143 |
| December 24, 2024 | 2.21 | 2.25 | 2.25 | 2.28 | 2.13 | 338,600 |
| December 23, 2024 | 2.04 | 2.2 | 2.2 | 2.24 | 1.96 | 629,600 |
| December 20, 2024 | 1.79 | 2 | 2 | 2.08 | 1.79 | 680,051 |
| December 19, 2024 | 1.6 | 1.84 | 1.84 | 1.86 | 1.56 | 509,934 |
| December 18, 2024 | 1.71 | 1.62 | 1.62 | 1.81 | 1.61 | 520,487 |
| December 17, 2024 | 1.88 | 1.73 | 1.73 | 1.93 | 1.71 | 945,938 |
| December 16, 2024 | 1.63 | 1.73 | 1.73 | 1.8 | 1.6 | 550,728 |
| December 13, 2024 | 1.85 | 1.64 | 1.64 | 1.88 | 1.52 | 1.84M |
| December 12, 2024 | 2.07 | 1.97 | 1.97 | 2.3 | 1.96 | 8.05M |
| December 11, 2024 | 2.14 | 2.14 | 2.14 | 2.18 | 2.1 | 108,206 |
| December 10, 2024 | 2.13 | 2.17 | 2.17 | 2.2 | 2.06 | 188,328 |
| December 09, 2024 | 2.23 | 2.14 | 2.14 | 2.23 | 2.07 | 225,111 |
| December 06, 2024 | 2.14 | 2.18 | 2.18 | 2.22 | 2.11 | 251,261 |
| December 05, 2024 | 2.34 | 2.14 | 2.14 | 2.34 | 2.1 | 416,302 |
| December 04, 2024 | 2.08 | 2.29 | 2.29 | 2.33 | 2.06 | 755,200 |
| December 03, 2024 | 2.05 | 2.08 | 2.08 | 2.11 | 1.98 | 423,400 |
| December 02, 2024 | 2.09 | 2.1 | 2.1 | 2.19 | 2.04 | 222,410 |
| November 29, 2024 | 2.16 | 2.09 | 2.09 | 2.22 | 2.02 | 400,800 |
| November 27, 2024 | 2.06 | 2.13 | 2.13 | 2.16 | 2.04 | 154,269 |
| November 26, 2024 | 2.09 | 2.05 | 2.05 | 2.11 | 2.03 | 90,379 |
| November 25, 2024 | 2.06 | 2.08 | 2.08 | 2.16 | 2.04 | 287,000 |
| November 22, 2024 | 2.16 | 2.1 | 2.1 | 2.25 | 2.06 | 342,100 |
| November 21, 2024 | 2.03 | 2.11 | 2.11 | 2.23 | 2.03 | 478,916 |
| November 20, 2024 | 2.04 | 2.04 | 2.04 | 2.09 | 1.98 | 176,148 |
| November 19, 2024 | 1.79 | 2.04 | 2.04 | 2.12 | 1.79 | 511,623 |
| November 18, 2024 | 1.82 | 1.8 | 1.8 | 1.87 | 1.76 | 218,700 |
| November 15, 2024 | 1.88 | 1.8 | 1.8 | 1.9 | 1.75 | 378,104 |
| November 14, 2024 | 1.86 | 1.94 | 1.94 | 2.17 | 1.85 | 1.49M |
| November 13, 2024 | 1.83 | 1.71 | 1.71 | 1.86 | 1.68 | 300,800 |
| November 12, 2024 | 1.9 | 1.83 | 1.83 | 1.9 | 1.8 | 229,900 |
| November 11, 2024 | 1.84 | 1.9 | 1.9 | 1.97 | 1.83 | 240,276 |
| November 08, 2024 | 1.95 | 1.9 | 1.9 | 1.95 | 1.8 | 235,011 |
| November 07, 2024 | 1.92 | 1.93 | 1.93 | 1.99 | 1.9 | 247,051 |
| November 06, 2024 | 2 | 1.92 | 1.92 | 2.02 | 1.89 | 225,710 |
| November 05, 2024 | 1.86 | 1.96 | 1.96 | 1.98 | 1.86 | 183,917 |
| November 04, 2024 | 1.84 | 1.86 | 1.86 | 1.91 | 1.83 | 184,000 |
| November 01, 2024 | 1.88 | 1.87 | 1.87 | 1.95 | 1.84 | 151,603 |
| October 31, 2024 | 1.9 | 1.86 | 1.86 | 1.93 | 1.81 | 284,339 |
| October 30, 2024 | 2 | 1.92 | 1.92 | 2 | 1.92 | 321,616 |
| October 29, 2024 | 2.16 | 1.98 | 1.98 | 2.16 | 1.97 | 340,422 |
| October 28, 2024 | 2.01 | 2.14 | 2.14 | 2.16 | 2.01 | 255,144 |
| October 25, 2024 | 2.13 | 2.01 | 2.01 | 2.16 | 2.01 | 390,704 |
| October 24, 2024 | 2.16 | 2.15 | 2.15 | 2.21 | 2.07 | 458,511 |
| October 23, 2024 | 2.21 | 2.16 | 2.16 | 2.21 | 2.09 | 363,057 |
| October 22, 2024 | 2.12 | 2.21 | 2.21 | 2.21 | 2.05 | 337,394 |
| October 21, 2024 | 2.2 | 2.16 | 2.16 | 2.21 | 2.08 | 348,907 |
| October 18, 2024 | 2.06 | 2.24 | 2.24 | 2.25 | 2.05 | 916,632 |
| October 17, 2024 | 2.12 | 2.09 | 2.09 | 2.17 | 2.08 | 854,806 |
| October 16, 2024 | 2.31 | 2.22 | 2.22 | 2.34 | 2.1 | 1.85M |
| October 15, 2024 | 2.45 | 2.3 | 2.3 | 2.51 | 2.15 | 25.6M |
| October 14, 2024 | 2.17 | 2 | 2 | 2.2 | 1.9 | 942,700 |
| October 11, 2024 | 2.22 | 2.19 | 2.19 | 2.26 | 2.12 | 424,519 |
| October 10, 2024 | 2.16 | 2.22 | 2.22 | 2.24 | 2.1 | 356,704 |
| October 09, 2024 | 2.38 | 2.19 | 2.19 | 2.39 | 2.11 | 821,100 |
| October 08, 2024 | 2.47 | 2.39 | 2.39 | 2.55 | 2.3 | 701,400 |
| October 07, 2024 | 2.5 | 2.45 | 2.45 | 2.6 | 2.37 | 548,900 |
| October 04, 2024 | 2.37 | 2.47 | 2.47 | 2.7 | 2.37 | 1.14M |
| October 03, 2024 | 2.36 | 2.37 | 2.37 | 2.48 | 2.32 | 416,768 |