2.87
+0.07(+2.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 2.8 | 2.83 | 2.83 | 3 | 2.62 | 211,040 |
| December 24, 2024 | 2.8 | 2.8 | 2.8 | 2.83 | 2.66 | 63,345 |
| December 23, 2024 | 2.95 | 2.8 | 2.8 | 3.1 | 2.75 | 255,000 |
| December 20, 2024 | 3.62 | 3 | 3 | 3.97 | 2.98 | 2.43M |
| December 19, 2024 | 3.38 | 3.01 | 3.01 | 3.58 | 2.8 | 376,366 |
| December 18, 2024 | 3.27 | 3.95 | 3.95 | 4.32 | 3.18 | 768,867 |
| December 17, 2024 | 3.17 | 3.32 | 3.32 | 3.35 | 3.15 | 92,938 |
| December 16, 2024 | 2.94 | 3.27 | 3.27 | 3.5 | 2.93 | 169,800 |
| December 13, 2024 | 3.93 | 2.92 | 2.92 | 4.66 | 2.76 | 2.62M |
| December 12, 2024 | 3.48 | 3.5 | 3.5 | 3.5 | 3.26 | 43,203 |
| December 11, 2024 | 3.94 | 3.48 | 3.48 | 4 | 3.4 | 103,611 |
| December 10, 2024 | 3.91 | 3.97 | 3.97 | 4 | 3.86 | 14,392 |
| December 09, 2024 | 3.9 | 3.86 | 3.86 | 4.09 | 3.86 | 31,018 |
| December 06, 2024 | 3.88 | 3.9 | 3.9 | 4.15 | 3.86 | 55,464 |
| December 05, 2024 | 3.88 | 4.02 | 4.02 | 4.04 | 3.85 | 41,500 |
| December 04, 2024 | 4.12 | 3.88 | 3.88 | 4.12 | 3.87 | 93,100 |
| December 03, 2024 | 4.2 | 4.14 | 4.14 | 4.35 | 4 | 21,700 |
| December 02, 2024 | 4.18 | 4.21 | 4.21 | 4.32 | 4.13 | 33,829 |
| November 29, 2024 | 4.1 | 4.24 | 4.24 | 4.25 | 4.1 | 20,713 |
| November 27, 2024 | 4.15 | 4.14 | 4.14 | 4.35 | 3.94 | 40,256 |
| November 26, 2024 | 4.24 | 4.15 | 4.15 | 4.27 | 4.07 | 33,450 |
| November 25, 2024 | 4.39 | 4.24 | 4.24 | 4.44 | 4.16 | 55,988 |
| November 22, 2024 | 4.56 | 4.44 | 4.44 | 4.68 | 4.32 | 54,720 |
| November 21, 2024 | 4.61 | 4.58 | 4.58 | 4.84 | 4.41 | 114,203 |
| November 20, 2024 | 4.41 | 4.61 | 4.61 | 4.8 | 4.36 | 68,500 |
| November 19, 2024 | 4.25 | 4.45 | 4.45 | 4.77 | 4.25 | 198,621 |
| November 18, 2024 | 4.13 | 4.26 | 4.26 | 4.9 | 3.75 | 443,034 |
| November 15, 2024 | 4.81 | 4.57 | 4.57 | 4.9 | 4.4 | 423,334 |
| November 14, 2024 | 4.28 | 4.35 | 4.35 | 4.57 | 4.28 | 318,858 |
| November 13, 2024 | 4.45 | 4.3 | 4.3 | 4.83 | 4.25 | 212,634 |
| November 12, 2024 | 4.52 | 4.48 | 4.48 | 4.55 | 4.19 | 100,162 |
| November 11, 2024 | 4.82 | 4.52 | 4.52 | 4.82 | 4.3 | 173,014 |
| November 08, 2024 | 5 | 4.89 | 4.89 | 5 | 4.5 | 389,407 |
| November 07, 2024 | 4.92 | 4.94 | 4.94 | 5.14 | 4.09 | 4.24M |
| November 06, 2024 | 4.5 | 4.44 | 4.44 | 4.53 | 4.27 | 167,441 |
| November 05, 2024 | 4.5 | 4.55 | 4.55 | 4.68 | 4.24 | 754,789 |
| November 04, 2024 | 4.4 | 4.9 | 4.9 | 5.48 | 4.4 | 986,517 |
| November 01, 2024 | 4.22 | 4.34 | 4.34 | 4.54 | 4.15 | 70,214 |
| October 31, 2024 | 4.27 | 4.28 | 4.28 | 4.39 | 4.14 | 59,012 |
| October 30, 2024 | 3.58 | 4.32 | 4.32 | 4.49 | 3.41 | 293,847 |
| October 29, 2024 | 4.27 | 4.22 | 4.22 | 4.59 | 4.14 | 193,628 |
| October 28, 2024 | 4.93 | 4.32 | 4.32 | 4.98 | 3.84 | 215,451 |
| October 25, 2024 | 5.19 | 4.73 | 4.73 | 5.39 | 4.73 | 41,748 |
| October 24, 2024 | 4.7 | 5.27 | 5.27 | 5.67 | 4.7 | 113,400 |
| October 23, 2024 | 4.67 | 4.74 | 4.74 | 5.1 | 4.5 | 96,687 |
| October 22, 2024 | 6.32 | 4.68 | 4.68 | 6.99 | 4.32 | 530,313 |
| October 21, 2024 | 7.28 | 6.3 | 6.3 | 8.3 | 5.57 | 9.45M |
| October 18, 2024 | 4.11 | 4.56 | 4.56 | 4.63 | 4.11 | 836,300 |
| October 17, 2024 | 4.12 | 4.09 | 4.09 | 4.24 | 3.93 | 44,965 |
| October 16, 2024 | 4.11 | 4.11 | 4.11 | 4.4 | 4.06 | 25,466 |
| October 15, 2024 | 4.1 | 4.11 | 4.11 | 4.2 | 3.95 | 31,200 |
| October 14, 2024 | 4.26 | 4.27 | 4.27 | 4.39 | 3.95 | 113,448 |
| October 11, 2024 | 4.33 | 4.24 | 4.24 | 4.62 | 4.22 | 22,175 |
| October 10, 2024 | 4.5 | 4.32 | 4.32 | 4.63 | 4.1 | 68,082 |
| October 09, 2024 | 4.83 | 4.47 | 4.47 | 4.88 | 4.22 | 46,942 |
| October 08, 2024 | 4.9 | 4.7 | 4.7 | 5.08 | 4.55 | 56,042 |
| October 07, 2024 | 5.18 | 4.85 | 4.85 | 5.33 | 4.76 | 62,910 |
| October 04, 2024 | 5.16 | 5.23 | 5.23 | 5.37 | 5.04 | 86,218 |
| October 03, 2024 | 5.01 | 5.24 | 5.24 | 5.55 | 5.01 | 145,416 |
| October 02, 2024 | 4.65 | 5.04 | 5.04 | 5.1 | 4.61 | 65,647 |