3.56
-0.4(-10.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.73 | 3.56 | 3.56 | 3.92 | 3.55 | 197,576 |
| December 19, 2024 | 4.05 | 3.96 | 3.96 | 4.05 | 3.71 | 76,207 |
| December 18, 2024 | 4.2 | 3.88 | 3.88 | 4.3 | 3.84 | 121,246 |
| December 17, 2024 | 4.41 | 4.34 | 4.34 | 4.51 | 4.2 | 68,429 |
| December 16, 2024 | 4.41 | 4.4 | 4.4 | 4.66 | 4.29 | 139,828 |
| December 13, 2024 | 4.77 | 4.52 | 4.52 | 4.89 | 4.4 | 153,398 |
| December 12, 2024 | 4.8 | 4.9 | 4.9 | 5.09 | 4.37 | 353,521 |
| December 11, 2024 | 4.3 | 4.73 | 4.73 | 4.77 | 4.08 | 642,646 |
| December 10, 2024 | 4.7 | 4.03 | 4.03 | 6.85 | 3.94 | 5.58M |
| December 09, 2024 | 4.1 | 4.25 | 4.25 | 4.43 | 3.88 | 1.43M |
| December 06, 2024 | 3.71 | 4 | 4 | 4.31 | 3.66 | 460,515 |
| December 05, 2024 | 3.8 | 3.73 | 3.73 | 3.94 | 3.64 | 106,459 |
| December 04, 2024 | 3.85 | 3.79 | 3.79 | 4.05 | 3.76 | 65,400 |
| December 03, 2024 | 3.8 | 3.87 | 3.87 | 3.94 | 3.51 | 230,700 |
| December 02, 2024 | 4.62 | 4.1 | 4.1 | 4.69 | 4.08 | 241,029 |
| November 29, 2024 | 5.34 | 4.89 | 4.89 | 5.4 | 4.72 | 202,354 |
| November 27, 2024 | 5.39 | 5.28 | 5.28 | 5.67 | 5.21 | 240,900 |
| November 26, 2024 | 5.54 | 5.6 | 5.6 | 5.7 | 5.35 | 129,300 |
| November 25, 2024 | 5.46 | 5.56 | 5.56 | 5.94 | 5.13 | 331,900 |
| November 22, 2024 | 8.04 | 5.93 | 5.93 | 8.37 | 5.4 | 13.64M |
| November 21, 2024 | 6.25 | 6.09 | 6.09 | 6.34 | 5.9 | 69,854 |
| November 20, 2024 | 6.06 | 6.38 | 6.38 | 6.44 | 5.98 | 109,531 |
| November 19, 2024 | 6.31 | 6.79 | 6.79 | 7.25 | 5.78 | 146,207 |
| November 18, 2024 | 5.73 | 6.35 | 6.35 | 6.7 | 5.3 | 767,483 |
| November 15, 2024 | 5.71 | 5.35 | 5.35 | 5.77 | 5.17 | 95,181 |
| November 14, 2024 | 7.18 | 5.8 | 5.8 | 7.25 | 5.49 | 437,200 |
| November 13, 2024 | 6.55 | 8.12 | 8.12 | 10.36 | 6.31 | 796,606 |
| November 12, 2024 | 6.91 | 6.64 | 6.64 | 7.77 | 5.9 | 378,400 |
| November 11, 2024 | 9.56 | 8.69 | 8.69 | 10.58 | 8.44 | 61.04M |
| November 08, 2024 | 0.05 | 0.04 | 0.04 | 0.06 | 0.04 | 46.58M |
| November 07, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 25.14M |
| November 06, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 24.74M |
| November 05, 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 50.03M |
| November 04, 2024 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 26.97M |
| November 01, 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 14.43M |
| October 31, 2024 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 47.14M |
| October 30, 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 28.39M |
| October 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 49.17M |
| October 28, 2024 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 79.9M |
| October 25, 2024 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 42.52M |
| October 24, 2024 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 41.96M |
| October 23, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 48.9M |
| October 22, 2024 | 0.09 | 0.1 | 0.1 | 0.11 | 0.09 | 63.8M |
| October 21, 2024 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 63.16M |
| October 18, 2024 | 0.11 | 0.1 | 0.1 | 0.15 | 0.1 | 347.49M |
| October 17, 2024 | 0.1 | 0.1 | 0.1 | 0.12 | 0.09 | 135.46M |
| October 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 24.74M |
| October 15, 2024 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 45.04M |
| October 14, 2024 | 0.12 | 0.1 | 0.1 | 0.13 | 0.1 | 109.57M |
| October 11, 2024 | 0.11 | 0.1 | 0.1 | 0.15 | 0.09 | 340.09M |
| October 10, 2024 | 0.14 | 0.08 | 0.08 | 0.25 | 0.08 | 812M |
| October 09, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 4.15M |
| October 08, 2024 | 0.08 | 0.09 | 0.09 | 0.1 | 0.08 | 4.13M |
| October 07, 2024 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 1.63M |
| October 04, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 1.7M |
| October 03, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19M |
| October 02, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 2.31M |
| October 01, 2024 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 2.25M |
| September 30, 2024 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.38M |
| September 27, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 1.22M |