2.09
-0.1(-4.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 2.19 | 2.09 | 2.09 | 2.19 | 2.05 | 395,668 |
October 18, 2024 | 2.21 | 2.19 | 2.19 | 2.26 | 2.08 | 297,633 |
October 17, 2024 | 1.99 | 2.21 | 2.21 | 2.26 | 1.97 | 877,213 |
October 16, 2024 | 1.94 | 2 | 2 | 2 | 1.93 | 456,200 |
October 15, 2024 | 1.94 | 1.94 | 1.94 | 2.02 | 1.9 | 440,209 |
October 14, 2024 | 1.82 | 1.94 | 1.94 | 1.98 | 1.8 | 591,550 |
October 11, 2024 | 1.78 | 1.79 | 1.79 | 1.83 | 1.76 | 273,900 |
October 10, 2024 | 1.8 | 1.78 | 1.78 | 1.83 | 1.76 | 255,000 |
October 09, 2024 | 1.83 | 1.82 | 1.82 | 1.84 | 1.8 | 125,498 |
October 08, 2024 | 1.81 | 1.84 | 1.84 | 1.88 | 1.8 | 209,752 |
October 07, 2024 | 1.86 | 1.82 | 1.82 | 1.89 | 1.77 | 300,435 |
October 04, 2024 | 1.8 | 1.85 | 1.85 | 1.85 | 1.76 | 458,840 |
October 03, 2024 | 1.81 | 1.79 | 1.79 | 1.85 | 1.77 | 384,500 |
October 02, 2024 | 1.86 | 1.81 | 1.81 | 1.92 | 1.78 | 421,074 |
October 01, 2024 | 1.94 | 1.88 | 1.88 | 1.94 | 1.83 | 451,242 |
September 30, 2024 | 1.95 | 1.94 | 1.94 | 2 | 1.93 | 345,467 |
September 27, 2024 | 1.97 | 1.99 | 1.99 | 2.05 | 1.97 | 385,984 |
September 26, 2024 | 1.92 | 1.95 | 1.95 | 2 | 1.92 | 286,771 |
September 25, 2024 | 1.98 | 1.95 | 1.95 | 2 | 1.93 | 283,573 |
September 24, 2024 | 1.99 | 1.98 | 1.98 | 2.02 | 1.92 | 363,500 |
September 23, 2024 | 2.05 | 2 | 2 | 2.09 | 1.98 | 489,600 |
September 20, 2024 | 2.08 | 2.04 | 2.04 | 2.13 | 2.02 | 605,490 |
September 19, 2024 | 2.09 | 2.1 | 2.1 | 2.13 | 2.03 | 223,606 |
September 18, 2024 | 2 | 2.05 | 2.05 | 2.09 | 1.98 | 423,633 |
September 17, 2024 | 2.05 | 2.01 | 2.01 | 2.1 | 2 | 325,058 |
September 16, 2024 | 2.07 | 2.06 | 2.06 | 2.1 | 2 | 353,400 |
September 13, 2024 | 2.05 | 2.08 | 2.08 | 2.13 | 2.03 | 463,375 |
September 12, 2024 | 2.07 | 2.02 | 2.02 | 2.1 | 1.98 | 367,166 |
September 11, 2024 | 2.02 | 2.08 | 2.08 | 2.13 | 2.01 | 504,908 |
September 10, 2024 | 2.07 | 2.03 | 2.03 | 2.1 | 2.02 | 146,514 |
September 09, 2024 | 1.96 | 2.07 | 2.07 | 2.13 | 1.95 | 417,496 |
September 06, 2024 | 2.14 | 1.97 | 1.97 | 2.15 | 1.95 | 601,296 |
September 05, 2024 | 2.15 | 2.16 | 2.16 | 2.21 | 2.09 | 346,054 |
September 04, 2024 | 2.01 | 2.03 | 2.03 | 2.19 | 1.93 | 413,876 |
September 03, 2024 | 2.05 | 2.06 | 2.06 | 2.16 | 1.98 | 568,616 |
August 30, 2024 | 2.08 | 2.04 | 2.04 | 2.08 | 1.99 | 367,074 |
August 29, 2024 | 2.06 | 2.09 | 2.09 | 2.12 | 1.98 | 491,596 |
August 28, 2024 | 2.27 | 2.12 | 2.12 | 2.31 | 2.04 | 861,000 |
August 27, 2024 | 2.32 | 2.28 | 2.28 | 2.43 | 2.28 | 649,700 |
August 26, 2024 | 2.63 | 2.41 | 2.41 | 2.63 | 2.32 | 1M |
August 23, 2024 | 2.58 | 2.57 | 2.57 | 2.67 | 2.54 | 545,428 |
August 22, 2024 | 2.53 | 2.63 | 2.63 | 2.86 | 2.52 | 2.11M |
August 21, 2024 | 2.25 | 2.58 | 2.58 | 2.58 | 2.25 | 966,550 |
August 20, 2024 | 2.35 | 2.24 | 2.24 | 2.35 | 2.22 | 545,195 |
August 19, 2024 | 2.3 | 2.36 | 2.36 | 2.4 | 2.22 | 816,494 |
August 16, 2024 | 2.45 | 2.35 | 2.35 | 2.47 | 2.3 | 582,199 |
August 15, 2024 | 2.29 | 2.46 | 2.46 | 2.54 | 2.25 | 992,257 |
August 14, 2024 | 2.71 | 2.61 | 2.61 | 2.75 | 2.48 | 1.41M |
August 13, 2024 | 2.47 | 2.59 | 2.59 | 2.62 | 2.45 | 500,252 |
August 12, 2024 | 2.53 | 2.47 | 2.47 | 2.69 | 2.44 | 755,083 |
August 09, 2024 | 2.58 | 2.5 | 2.5 | 2.59 | 2.43 | 523,110 |
August 08, 2024 | 2.58 | 2.55 | 2.55 | 2.68 | 2.48 | 634,845 |
August 07, 2024 | 2.86 | 2.57 | 2.57 | 2.89 | 2.56 | 837,858 |
August 06, 2024 | 2.87 | 2.89 | 2.89 | 3 | 2.78 | 900,678 |
August 05, 2024 | 2.56 | 2.65 | 2.65 | 2.78 | 2.52 | 1.04M |
August 02, 2024 | 2.9 | 2.89 | 2.89 | 3.04 | 2.81 | 1.48M |
August 01, 2024 | 3.11 | 3.04 | 3.04 | 3.26 | 3.03 | 1.48M |
July 31, 2024 | 3.22 | 3.13 | 3.13 | 3.35 | 3.06 | 1.42M |
July 30, 2024 | 3.26 | 3.27 | 3.27 | 3.39 | 3.01 | 3.15M |
July 29, 2024 | 4.07 | 3.47 | 3.47 | 4.29 | 3.22 | 27.52M |