2.03
-0.07(-3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2024 | 2.09 | 2.03 | 2.03 | 2.09 | 2 | 59.44M |
| November 19, 2024 | 2.1 | 2.1 | 2.1 | 2.15 | 2.06 | 71.8M |
| November 18, 2024 | 2.02 | 2.14 | 2.14 | 2.2 | 2.01 | 100.71M |
| November 15, 2024 | 2.06 | 2.01 | 2.01 | 2.07 | 1.93 | 98.66M |
| November 14, 2024 | 2.2 | 2.08 | 2.08 | 2.22 | 2.07 | 68.45M |
| November 13, 2024 | 2.18 | 2.18 | 2.18 | 2.33 | 2.14 | 84.34M |
| November 12, 2024 | 2.32 | 2.14 | 2.14 | 2.32 | 2.12 | 87.89M |
| November 11, 2024 | 2.26 | 2.34 | 2.34 | 2.41 | 2.24 | 102.03M |
| November 08, 2024 | 2.35 | 2.21 | 2.21 | 2.36 | 2.1 | 102.57M |
| November 07, 2024 | 2.2 | 2.25 | 2.25 | 2.28 | 2.17 | 26.68M |
| November 06, 2024 | 2.27 | 2.13 | 2.13 | 2.27 | 2.02 | 95.75M |
| November 05, 2024 | 2.26 | 2.25 | 2.25 | 2.29 | 2.23 | 22.88M |
| November 04, 2024 | 2.24 | 2.24 | 2.24 | 2.31 | 2.22 | 58.76M |
| November 01, 2024 | 2.25 | 2.24 | 2.24 | 2.26 | 2.22 | 9.63M |
| October 31, 2024 | 2.38 | 2.21 | 2.21 | 2.38 | 2.2 | 71.69M |
| October 30, 2024 | 2.4 | 2.35 | 2.35 | 2.44 | 2.33 | 52.02M |
| October 29, 2024 | 2.55 | 2.48 | 2.48 | 2.55 | 2.46 | 7.86M |
| October 28, 2024 | 2.52 | 2.52 | 2.52 | 2.65 | 2.51 | 48.83M |
| October 25, 2024 | 2.5 | 2.5 | 2.5 | 2.53 | 2.48 | 32.89M |
| October 24, 2024 | 2.56 | 2.5 | 2.5 | 2.56 | 2.47 | 42.98M |
| October 23, 2024 | 2.61 | 2.49 | 2.49 | 2.62 | 2.47 | 50.84M |
| October 22, 2024 | 2.57 | 2.6 | 2.6 | 2.66 | 2.56 | 34.22M |
| October 21, 2024 | 2.62 | 2.55 | 2.55 | 2.63 | 2.52 | 54.31M |
| October 18, 2024 | 2.72 | 2.63 | 2.63 | 2.72 | 2.55 | 80.44M |
| October 17, 2024 | 2.74 | 2.69 | 2.69 | 2.9 | 2.65 | 214.4M |
| October 16, 2024 | 3.3 | 3.28 | 3.28 | 3.33 | 3.26 | 21.65M |
| October 15, 2024 | 3.34 | 3.27 | 3.27 | 3.39 | 3.26 | 20.75M |
| October 14, 2024 | 3.39 | 3.33 | 3.33 | 3.41 | 3.33 | 17.06M |
| October 11, 2024 | 3.3 | 3.4 | 3.4 | 3.42 | 3.26 | 18.42M |
| October 10, 2024 | 3.38 | 3.33 | 3.33 | 3.4 | 3.28 | 19.86M |
| October 09, 2024 | 3.44 | 3.39 | 3.39 | 3.49 | 3.37 | 20.64M |
| October 08, 2024 | 3.42 | 3.44 | 3.44 | 3.45 | 3.37 | 13M |
| October 07, 2024 | 3.37 | 3.42 | 3.42 | 3.46 | 3.35 | 27.3M |
| October 04, 2024 | 3.43 | 3.34 | 3.34 | 3.45 | 3.28 | 28.19M |
| October 03, 2024 | 3.27 | 3.39 | 3.39 | 3.41 | 3.26 | 23.44M |
| October 02, 2024 | 3.23 | 3.34 | 3.34 | 3.35 | 3.2 | 30.35M |
| October 01, 2024 | 3.52 | 3.26 | 3.26 | 3.52 | 3.25 | 48.24M |
| September 30, 2024 | 3.6 | 3.53 | 3.53 | 3.67 | 3.52 | 26.04M |
| September 27, 2024 | 3.58 | 3.59 | 3.59 | 3.73 | 3.57 | 33.03M |
| September 26, 2024 | 3.49 | 3.54 | 3.54 | 3.58 | 3.48 | 28.69M |
| September 25, 2024 | 3.51 | 3.42 | 3.42 | 3.52 | 3.42 | 23.02M |
| September 24, 2024 | 3.53 | 3.56 | 3.56 | 3.62 | 3.48 | 24.7M |
| September 23, 2024 | 3.53 | 3.46 | 3.46 | 3.56 | 3.44 | 26.94M |
| September 20, 2024 | 3.62 | 3.49 | 3.49 | 3.62 | 3.43 | 47.03M |
| September 19, 2024 | 3.78 | 3.61 | 3.61 | 3.79 | 3.58 | 32.45M |
| September 18, 2024 | 3.76 | 3.64 | 3.64 | 3.96 | 3.63 | 38.91M |
| September 17, 2024 | 3.8 | 3.78 | 3.78 | 3.94 | 3.74 | 27.36M |
| September 16, 2024 | 3.9 | 3.77 | 3.77 | 3.92 | 3.76 | 22.82M |
| September 13, 2024 | 3.9 | 3.94 | 3.94 | 4.08 | 3.87 | 26.96M |
| September 12, 2024 | 3.89 | 3.91 | 3.91 | 4.03 | 3.84 | 32.93M |
| September 11, 2024 | 3.56 | 3.98 | 3.98 | 4.01 | 3.55 | 52.87M |
| September 10, 2024 | 3.49 | 3.44 | 3.44 | 3.51 | 3.42 | 5.81M |
| September 09, 2024 | 3.59 | 3.46 | 3.46 | 3.6 | 3.38 | 36.93M |
| September 06, 2024 | 3.62 | 3.57 | 3.57 | 3.72 | 3.49 | 30.31M |
| September 05, 2024 | 3.86 | 3.61 | 3.61 | 3.88 | 3.53 | 21.04M |
| September 04, 2024 | 3.8 | 3.82 | 3.82 | 3.97 | 3.76 | 27.4M |
| September 03, 2024 | 4.04 | 3.82 | 3.82 | 4.29 | 3.81 | 29.87M |
| August 30, 2024 | 4 | 4.02 | 4.02 | 4.08 | 3.95 | 30.26M |
| August 29, 2024 | 4.02 | 4.06 | 4.06 | 4.08 | 3.94 | 19.55M |
| August 28, 2024 | 4.03 | 3.94 | 3.94 | 4.06 | 3.83 | 39.62M |