4.12
+0.12(+3.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2024 | 3.94 | 4.12 | 4.12 | 4.12 | 3.91 | 11,617 |
| October 18, 2024 | 3.94 | 4.02 | 4.02 | 4.1 | 3.93 | 9,300 |
| October 17, 2024 | 3.91 | 3.93 | 3.93 | 4 | 3.9 | 5,800 |
| October 16, 2024 | 4.33 | 4.09 | 4.09 | 4.37 | 3.93 | 5,400 |
| October 15, 2024 | 4.19 | 3.95 | 3.95 | 4.19 | 3.91 | 5,638 |
| October 14, 2024 | 4.21 | 4.14 | 4.14 | 4.29 | 4.13 | 16,000 |
| October 11, 2024 | 4.14 | 4.38 | 4.38 | 4.49 | 3.88 | 20,000 |
| October 10, 2024 | 3.85 | 4.09 | 4.09 | 4.09 | 3.85 | 3,800 |
| October 09, 2024 | 3.84 | 3.99 | 3.99 | 3.99 | 3.84 | 8,543 |
| October 08, 2024 | 3.97 | 3.92 | 3.92 | 3.97 | 3.85 | 54,968 |
| October 07, 2024 | 3.85 | 3.86 | 3.86 | 3.94 | 3.85 | 10,111 |
| October 04, 2024 | 3.86 | 3.85 | 3.85 | 3.99 | 3.85 | 10,200 |
| October 03, 2024 | 3.86 | 3.9 | 3.9 | 4.07 | 3.86 | 8,602 |
| October 02, 2024 | 3.85 | 3.95 | 3.95 | 3.95 | 3.85 | 13,931 |
| October 01, 2024 | 3.98 | 3.88 | 3.88 | 4.09 | 3.85 | 6,900 |
| September 30, 2024 | 4 | 4.05 | 4.05 | 4.13 | 3.96 | 12,000 |
| September 27, 2024 | 3.78 | 4.01 | 4.01 | 4.37 | 3.65 | 48,034 |
| September 26, 2024 | 3.96 | 3.8 | 3.8 | 4.2 | 3.71 | 59,200 |
| September 25, 2024 | 4.01 | 3.93 | 3.93 | 4.04 | 3.9 | 48,187 |
| September 24, 2024 | 4.49 | 4.07 | 4.07 | 4.52 | 4.01 | 99,765 |
| September 23, 2024 | 4.53 | 4.54 | 4.54 | 4.71 | 4.51 | 11,823 |
| September 20, 2024 | 4.75 | 4.52 | 4.52 | 4.84 | 4.5 | 39,700 |
| September 19, 2024 | 4.64 | 4.82 | 4.82 | 4.9 | 4.64 | 24,400 |
| September 18, 2024 | 4.75 | 4.6 | 4.6 | 4.86 | 4.57 | 33,019 |
| September 17, 2024 | 4.58 | 4.79 | 4.79 | 4.9 | 4.49 | 143,003 |
| September 16, 2024 | 4.29 | 4.39 | 4.39 | 4.39 | 4.13 | 24,000 |
| September 13, 2024 | 4.37 | 4.38 | 4.38 | 4.4 | 4.16 | 15,518 |
| September 12, 2024 | 4.27 | 4.29 | 4.29 | 4.42 | 4.16 | 36,640 |
| September 11, 2024 | 4.05 | 4.33 | 4.33 | 4.4 | 4.05 | 15,092 |
| September 10, 2024 | 4.13 | 4.06 | 4.06 | 4.14 | 4.06 | 30,135 |
| September 09, 2024 | 4.15 | 4.14 | 4.14 | 4.2 | 4.06 | 25,008 |
| September 06, 2024 | 4.05 | 4.07 | 4.07 | 4.15 | 3.97 | 10,236 |
| September 05, 2024 | 3.99 | 4.02 | 4.02 | 4.19 | 3.96 | 16,800 |
| September 04, 2024 | 4 | 3.99 | 3.99 | 4.24 | 3.95 | 20,500 |
| September 03, 2024 | 4.39 | 4.05 | 4.05 | 4.44 | 4.02 | 33,023 |
| August 30, 2024 | 4.03 | 4.2 | 4.2 | 4.45 | 4.03 | 92,942 |
| August 29, 2024 | 4.03 | 3.94 | 3.94 | 4.16 | 3.9 | 166,111 |
| August 28, 2024 | 4.06 | 3.91 | 3.91 | 4.06 | 3.6 | 71,540 |
| August 27, 2024 | 4.02 | 4.01 | 4.01 | 4.16 | 3.95 | 74,736 |
| August 26, 2024 | 4.36 | 4.04 | 4.04 | 4.8 | 3.91 | 93,695 |
| August 23, 2024 | 4.58 | 4.35 | 4.35 | 4.65 | 4.33 | 64,139 |
| August 22, 2024 | 4.24 | 4.56 | 4.56 | 4.99 | 4.07 | 157,919 |
| August 21, 2024 | 4.07 | 3.98 | 3.98 | 4.25 | 3.9 | 70,600 |
| August 20, 2024 | 4.48 | 4.08 | 4.08 | 4.63 | 3.91 | 182,831 |
| August 19, 2024 | 4.59 | 4.48 | 4.48 | 5.19 | 4.46 | 293,100 |
| August 16, 2024 | 3.58 | 4.46 | 4.46 | 4.67 | 3.4 | 1.11M |
| August 15, 2024 | 3.45 | 3.17 | 3.17 | 3.45 | 3.11 | 45,821 |
| August 14, 2024 | 3.5 | 3.35 | 3.35 | 3.6 | 3.25 | 101,000 |
| August 13, 2024 | 3.43 | 3.59 | 3.59 | 3.74 | 3.2 | 197,637 |
| August 12, 2024 | 3.66 | 3.43 | 3.43 | 3.74 | 3.37 | 38,701 |
| August 09, 2024 | 3.56 | 3.67 | 3.67 | 3.89 | 3.54 | 72,006 |
| August 08, 2024 | 3.6 | 3.74 | 3.74 | 3.75 | 3.25 | 107,437 |
| August 07, 2024 | 4.46 | 3.65 | 3.65 | 4.46 | 3.65 | 183,809 |
| August 06, 2024 | 4.02 | 4.33 | 4.33 | 4.67 | 3.88 | 282,570 |
| August 05, 2024 | 4.21 | 3.87 | 3.87 | 4.8 | 3.81 | 593,760 |
| August 02, 2024 | 7.58 | 6.3 | 6.3 | 7.61 | 6 | 1.01M |
| August 01, 2024 | 7.53 | 7.72 | 7.72 | 8.29 | 6.81 | 2.51M |
| July 31, 2024 | 8.29 | 7.2 | 7.2 | 8.58 | 6.53 | 3.23M |
| July 30, 2024 | 6.69 | 7.72 | 7.72 | 9.31 | 5.87 | 32.23M |
| July 29, 2024 | 3.63 | 5.24 | 5.24 | 6.25 | 3.5 | 6.24M |