2.99
+0.18(+6.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 2.77 | 2.99 | 2.99 | 3.03 | 2.75 | 930,997 |
| December 19, 2024 | 2.79 | 2.81 | 2.81 | 2.86 | 2.65 | 380,819 |
| December 18, 2024 | 2.95 | 2.76 | 2.76 | 2.99 | 2.68 | 586,738 |
| December 17, 2024 | 3 | 2.94 | 2.94 | 3.06 | 2.84 | 531,617 |
| December 16, 2024 | 3.04 | 3.02 | 3.02 | 3.28 | 3 | 703,800 |
| December 13, 2024 | 2.98 | 3.03 | 3.03 | 3.1 | 2.81 | 809,618 |
| December 12, 2024 | 3.14 | 2.98 | 2.98 | 3.46 | 2.95 | 1.45M |
| December 11, 2024 | 2.98 | 2.96 | 2.96 | 3.04 | 2.75 | 1.03M |
| December 10, 2024 | 2.78 | 2.98 | 2.98 | 3.05 | 2.75 | 1.08M |
| December 09, 2024 | 2.6 | 2.72 | 2.72 | 2.81 | 2.58 | 460,800 |
| December 06, 2024 | 2.52 | 2.57 | 2.57 | 2.62 | 2.38 | 604,809 |
| December 05, 2024 | 2.66 | 2.48 | 2.48 | 2.69 | 2.48 | 804,200 |
| December 04, 2024 | 2.6 | 2.69 | 2.69 | 2.73 | 2.59 | 493,800 |
| December 03, 2024 | 2.81 | 2.62 | 2.62 | 2.85 | 2.57 | 1.04M |
| December 02, 2024 | 2.75 | 2.79 | 2.79 | 2.85 | 2.55 | 3.68M |
| November 29, 2024 | 2.76 | 2.71 | 2.71 | 2.8 | 2.68 | 364,835 |
| November 27, 2024 | 2.69 | 2.72 | 2.72 | 2.74 | 2.58 | 1.1M |
| November 26, 2024 | 2.65 | 2.65 | 2.65 | 2.78 | 2.56 | 1.41M |
| November 25, 2024 | 2.84 | 2.64 | 2.64 | 2.89 | 2.62 | 533,598 |
| November 22, 2024 | 2.68 | 2.81 | 2.81 | 2.85 | 2.65 | 403,796 |
| November 21, 2024 | 2.8 | 2.69 | 2.69 | 2.8 | 2.61 | 371,491 |
| November 20, 2024 | 2.79 | 2.79 | 2.79 | 2.88 | 2.69 | 393,300 |
| November 19, 2024 | 2.88 | 2.81 | 2.81 | 2.95 | 2.75 | 652,897 |
| November 18, 2024 | 3.1 | 2.88 | 2.88 | 3.21 | 2.87 | 438,704 |
| November 15, 2024 | 3.48 | 3.13 | 3.13 | 3.48 | 3.08 | 474,396 |
| November 14, 2024 | 3.59 | 3.43 | 3.43 | 3.6 | 3.41 | 321,544 |
| November 13, 2024 | 3.81 | 3.55 | 3.55 | 3.82 | 3.5 | 284,635 |
| November 12, 2024 | 3.99 | 3.76 | 3.76 | 3.99 | 3.69 | 258,501 |
| November 11, 2024 | 4.04 | 4 | 4 | 4.1 | 3.96 | 244,500 |
| November 08, 2024 | 4.09 | 4.02 | 4.02 | 4.13 | 3.98 | 323,000 |
| November 07, 2024 | 4.23 | 4.1 | 4.1 | 4.37 | 4.1 | 517,111 |
| November 06, 2024 | 4.4 | 4.23 | 4.23 | 4.45 | 4.2 | 630,439 |
| November 05, 2024 | 4.39 | 4.07 | 4.07 | 4.46 | 4.02 | 419,782 |
| November 04, 2024 | 4.37 | 4.42 | 4.42 | 4.74 | 4.37 | 233,931 |
| November 01, 2024 | 4.34 | 4.24 | 4.24 | 4.34 | 4.21 | 101,809 |
| October 31, 2024 | 4.56 | 4.29 | 4.29 | 4.56 | 4.28 | 262,405 |
| October 30, 2024 | 4.61 | 4.62 | 4.62 | 4.69 | 4.5 | 44,231 |
| October 29, 2024 | 4.75 | 4.62 | 4.62 | 4.78 | 4.52 | 241,140 |
| October 28, 2024 | 4.79 | 4.89 | 4.89 | 4.89 | 4.78 | 27,406 |
| October 25, 2024 | 4.96 | 4.79 | 4.79 | 5.11 | 4.76 | 182,682 |
| October 24, 2024 | 4.94 | 4.99 | 4.99 | 5.16 | 4.86 | 321,544 |
| October 23, 2024 | 5.1 | 4.9 | 4.9 | 5.17 | 4.81 | 257,520 |
| October 22, 2024 | 5.27 | 5.11 | 5.11 | 5.28 | 5.01 | 267,326 |
| October 21, 2024 | 5.48 | 5.3 | 5.3 | 5.58 | 5.28 | 103,617 |
| October 18, 2024 | 5.18 | 5.54 | 5.54 | 5.55 | 5.17 | 199,962 |
| October 17, 2024 | 5.31 | 5.15 | 5.15 | 5.32 | 5.13 | 215,221 |
| October 16, 2024 | 5.45 | 5.31 | 5.31 | 5.47 | 5.28 | 383,595 |
| October 15, 2024 | 5.22 | 5.37 | 5.37 | 5.5 | 5.1 | 166,126 |
| October 14, 2024 | 5.19 | 5.25 | 5.25 | 5.3 | 5.12 | 115,626 |
| October 11, 2024 | 4.93 | 5.18 | 5.18 | 5.2 | 4.93 | 286,820 |
| October 10, 2024 | 5.01 | 4.93 | 4.93 | 5.04 | 4.9 | 186,619 |
| October 09, 2024 | 5.25 | 5.11 | 5.11 | 5.25 | 5.01 | 294,300 |
| October 08, 2024 | 5.29 | 5.26 | 5.26 | 5.46 | 5.22 | 132,708 |
| October 07, 2024 | 5.18 | 5.27 | 5.27 | 5.28 | 5.12 | 76,732 |
| October 04, 2024 | 5.16 | 5.17 | 5.17 | 5.24 | 5.1 | 164,044 |
| October 03, 2024 | 4.99 | 5.06 | 5.06 | 5.12 | 4.92 | 239,144 |
| October 02, 2024 | 4.94 | 5.03 | 5.03 | 5.08 | 4.91 | 141,111 |
| October 01, 2024 | 5.2 | 5.02 | 5.02 | 5.32 | 4.95 | 213,100 |
| September 30, 2024 | 5.14 | 5.23 | 5.23 | 5.31 | 5.13 | 135,519 |
| September 27, 2024 | 5.18 | 5.18 | 5.18 | 5.29 | 5.12 | 103,286 |