3.05
-0.07(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2024 | 3.12 | 3.05 | 3.05 | 3.3 | 3.01 | 77,319 |
| December 30, 2024 | 3.23 | 3.12 | 3.12 | 3.25 | 2.9 | 78,407 |
| December 27, 2024 | 3.16 | 3.15 | 3.15 | 3.3 | 3.04 | 157,954 |
| December 26, 2024 | 3.13 | 3.32 | 3.32 | 3.38 | 2.99 | 169,436 |
| December 24, 2024 | 3.1 | 3.16 | 3.16 | 3.18 | 3.01 | 44,800 |
| December 23, 2024 | 2.62 | 3.1 | 3.1 | 3.22 | 2.56 | 325,300 |
| December 20, 2024 | 2.6 | 2.61 | 2.61 | 2.76 | 2.57 | 42,412 |
| December 19, 2024 | 2.64 | 2.57 | 2.57 | 2.78 | 2.53 | 51,919 |
| December 18, 2024 | 2.76 | 2.61 | 2.61 | 2.77 | 2.61 | 27,820 |
| December 17, 2024 | 2.72 | 2.76 | 2.76 | 2.79 | 2.64 | 45,666 |
| December 16, 2024 | 2.57 | 2.63 | 2.63 | 2.63 | 2.56 | 6,260 |
| December 13, 2024 | 2.58 | 2.54 | 2.54 | 2.66 | 2.53 | 32,500 |
| December 12, 2024 | 2.96 | 2.58 | 2.58 | 2.98 | 2.56 | 109,309 |
| December 11, 2024 | 3.02 | 3.02 | 3.02 | 3.05 | 2.85 | 60,248 |
| December 10, 2024 | 2.99 | 2.97 | 2.97 | 3.02 | 2.92 | 13,290 |
| December 09, 2024 | 2.9 | 3.03 | 3.03 | 3.03 | 2.87 | 37,547 |
| December 06, 2024 | 3.1 | 2.87 | 2.87 | 3.15 | 2.75 | 111,428 |
| December 05, 2024 | 2.81 | 3.09 | 3.09 | 3.56 | 2.81 | 1.59M |
| December 04, 2024 | 2.9 | 2.81 | 2.81 | 2.9 | 2.77 | 19,591 |
| December 03, 2024 | 3.03 | 2.8 | 2.8 | 3.16 | 2.73 | 234,866 |
| December 02, 2024 | 3.11 | 3.05 | 3.05 | 3.52 | 2.96 | 132,573 |
| November 29, 2024 | 2.96 | 3.11 | 3.11 | 3.28 | 2.96 | 64,528 |
| November 27, 2024 | 2.8 | 2.95 | 2.95 | 3.03 | 2.65 | 184,359 |
| November 26, 2024 | 2.88 | 2.8 | 2.8 | 2.91 | 2.66 | 203,000 |
| November 25, 2024 | 2.89 | 2.96 | 2.96 | 2.96 | 2.75 | 90,326 |
| November 22, 2024 | 2.45 | 2.54 | 2.54 | 2.55 | 2.42 | 39,766 |
| November 21, 2024 | 2.42 | 2.42 | 2.42 | 2.75 | 2.4 | 190,417 |
| November 20, 2024 | 2.49 | 2.41 | 2.41 | 2.51 | 2.36 | 46,743 |
| November 19, 2024 | 2.31 | 2.49 | 2.49 | 2.58 | 2.31 | 69,900 |
| November 18, 2024 | 2.45 | 2.31 | 2.31 | 2.57 | 2.31 | 26,403 |
| November 15, 2024 | 2.52 | 2.43 | 2.43 | 2.62 | 2.21 | 90,641 |
| November 14, 2024 | 2.63 | 2.52 | 2.52 | 2.66 | 2.39 | 38,223 |
| November 13, 2024 | 2.96 | 2.64 | 2.64 | 2.99 | 2.6 | 107,118 |
| November 12, 2024 | 2.97 | 2.95 | 2.95 | 3.09 | 2.68 | 124,462 |
| November 11, 2024 | 3 | 3.21 | 3.21 | 3.29 | 2.8 | 330,963 |
| November 08, 2024 | 2.8 | 3.29 | 3.29 | 3.48 | 2.73 | 1.1M |
| November 07, 2024 | 2.64 | 2.5 | 2.5 | 2.67 | 2.28 | 155,042 |
| November 06, 2024 | 2.56 | 2.54 | 2.54 | 2.56 | 2.24 | 87,604 |
| November 05, 2024 | 2.72 | 2.55 | 2.55 | 2.8 | 2.42 | 88,895 |
| November 04, 2024 | 3.12 | 2.72 | 2.72 | 3.12 | 2.65 | 66,811 |
| November 01, 2024 | 3.12 | 3.11 | 3.11 | 3.19 | 3.04 | 20,141 |
| October 31, 2024 | 3.21 | 3.1 | 3.1 | 3.24 | 2.8 | 62,641 |
| October 30, 2024 | 3.24 | 3.27 | 3.27 | 3.36 | 3.2 | 8,900 |
| October 29, 2024 | 3.28 | 3.3 | 3.3 | 3.4 | 3.24 | 18,600 |
| October 28, 2024 | 3.44 | 3.34 | 3.34 | 3.44 | 3.24 | 22,087 |
| October 25, 2024 | 3.38 | 3.29 | 3.29 | 3.44 | 3.24 | 41,803 |
| October 24, 2024 | 3.53 | 3.41 | 3.41 | 3.66 | 3.18 | 38,317 |
| October 23, 2024 | 3.72 | 3.58 | 3.58 | 3.84 | 3.49 | 43,619 |
| October 22, 2024 | 3.92 | 3.81 | 3.81 | 4 | 3.77 | 87,573 |
| October 21, 2024 | 3.84 | 3.92 | 3.92 | 4 | 3.72 | 95,749 |
| October 18, 2024 | 3.52 | 3.96 | 3.96 | 4.01 | 3.5 | 112,257 |
| October 17, 2024 | 3.64 | 3.62 | 3.62 | 4.12 | 3.56 | 286,845 |
| October 16, 2024 | 3.31 | 3.66 | 3.66 | 4 | 3.12 | 716,691 |
| October 15, 2024 | 3.8 | 3.44 | 3.44 | 3.87 | 3.04 | 3.71M |
| October 14, 2024 | 3.36 | 3.27 | 3.27 | 3.36 | 3.16 | 26,154 |
| October 11, 2024 | 3.2 | 3.34 | 3.34 | 3.36 | 3.2 | 11,510 |
| October 10, 2024 | 3.28 | 3.22 | 3.22 | 3.28 | 3.16 | 11,396 |
| October 09, 2024 | 3.35 | 3.27 | 3.27 | 3.35 | 3.12 | 18,066 |
| October 08, 2024 | 3.23 | 3.27 | 3.27 | 3.32 | 3.22 | 7,226 |
| October 07, 2024 | 3.34 | 3.23 | 3.23 | 3.34 | 2.95 | 33,532 |