4.34
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 13, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
| December 12, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0 |
| December 11, 2024 | 4.33 | 4.34 | 4.34 | 4.39 | 4.33 | 481,687 |
| December 10, 2024 | 4.32 | 4.34 | 4.34 | 4.34 | 4.32 | 143,837 |
| December 09, 2024 | 4.34 | 4.33 | 4.33 | 4.34 | 4.31 | 123,014 |
| December 06, 2024 | 4.33 | 4.33 | 4.33 | 4.35 | 4.32 | 186,800 |
| December 05, 2024 | 4.32 | 4.33 | 4.33 | 4.39 | 4.32 | 122,900 |
| December 04, 2024 | 4.34 | 4.32 | 4.32 | 4.38 | 4.32 | 164,572 |
| December 03, 2024 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 43,001 |
| December 02, 2024 | 4.33 | 4.38 | 4.38 | 4.4 | 4.31 | 118,400 |
| November 29, 2024 | 4.32 | 4.3 | 4.3 | 4.33 | 4.3 | 63,700 |
| November 27, 2024 | 4.31 | 4.3 | 4.3 | 4.34 | 4.3 | 110,443 |
| November 26, 2024 | 4.3 | 4.32 | 4.32 | 4.38 | 4.3 | 90,600 |
| November 25, 2024 | 4.3 | 4.3 | 4.3 | 4.33 | 4.25 | 259,602 |
| November 22, 2024 | 4.36 | 4.31 | 4.31 | 4.4 | 4.3 | 142,304 |
| November 21, 2024 | 4.32 | 4.33 | 4.33 | 4.38 | 4.31 | 229,805 |
| November 20, 2024 | 4.33 | 4.32 | 4.32 | 4.34 | 4.32 | 84,439 |
| November 19, 2024 | 4.32 | 4.33 | 4.33 | 4.35 | 4.32 | 95,900 |
| November 18, 2024 | 4.32 | 4.32 | 4.32 | 4.35 | 4.32 | 74,237 |
| November 15, 2024 | 4.34 | 4.33 | 4.33 | 4.39 | 4.3 | 101,610 |
| November 14, 2024 | 4.31 | 4.33 | 4.33 | 4.34 | 4.31 | 22,724 |
| November 13, 2024 | 4.31 | 4.32 | 4.32 | 4.43 | 4.29 | 92,256 |
| November 12, 2024 | 4.41 | 4.36 | 4.36 | 4.41 | 4.25 | 141,303 |
| November 11, 2024 | 4.32 | 4.37 | 4.37 | 4.42 | 4.3 | 166,800 |
| November 08, 2024 | 4.31 | 4.36 | 4.36 | 4.42 | 4.31 | 52,900 |
| November 07, 2024 | 4.31 | 4.33 | 4.33 | 4.41 | 4.31 | 69,100 |
| November 06, 2024 | 4.4 | 4.31 | 4.31 | 4.4 | 4.31 | 56,217 |
| November 05, 2024 | 4.45 | 4.39 | 4.39 | 4.45 | 4.36 | 9,465 |
| November 04, 2024 | 4.4 | 4.42 | 4.42 | 4.47 | 4.37 | 43,837 |
| November 01, 2024 | 4.42 | 4.37 | 4.37 | 4.49 | 4.36 | 18,600 |
| October 31, 2024 | 4.32 | 4.44 | 4.44 | 4.45 | 4.3 | 94,843 |
| October 30, 2024 | 4.37 | 4.34 | 4.34 | 4.45 | 4.31 | 78,924 |
| October 29, 2024 | 4.48 | 4.37 | 4.37 | 4.48 | 4.37 | 12,120 |
| October 28, 2024 | 4.38 | 4.45 | 4.45 | 4.48 | 4.33 | 110,220 |
| October 25, 2024 | 4.34 | 4.4 | 4.4 | 4.46 | 4.31 | 135,120 |
| October 24, 2024 | 4.42 | 4.35 | 4.35 | 4.43 | 4.3 | 438,100 |
| October 23, 2024 | 4.41 | 4.36 | 4.36 | 4.58 | 4.33 | 917,799 |
| October 22, 2024 | 3.94 | 3.95 | 3.95 | 4.36 | 3.92 | 43,600 |
| October 21, 2024 | 3.98 | 3.73 | 3.73 | 4.04 | 3.73 | 6,529 |
| October 18, 2024 | 3.61 | 4.02 | 4.02 | 4.04 | 3.61 | 15,631 |
| October 17, 2024 | 3.91 | 3.78 | 3.78 | 4 | 3.78 | 4,900 |
| October 16, 2024 | 4.04 | 4.01 | 4.01 | 4.05 | 3.95 | 40,500 |
| October 15, 2024 | 3.98 | 3.99 | 3.99 | 4.09 | 3.95 | 10,933 |
| October 14, 2024 | 3.9 | 3.9 | 3.9 | 4.1 | 3.9 | 30,600 |
| October 11, 2024 | 3.8 | 3.79 | 3.79 | 3.85 | 3.61 | 6,518 |
| October 10, 2024 | 3.72 | 3.81 | 3.81 | 3.89 | 3.72 | 12,354 |
| October 09, 2024 | 3.85 | 3.72 | 3.72 | 3.89 | 3.6 | 34,980 |
| October 08, 2024 | 3.94 | 3.85 | 3.85 | 3.94 | 3.65 | 63,549 |
| October 07, 2024 | 3.64 | 3.86 | 3.86 | 3.93 | 3.64 | 23,348 |
| October 04, 2024 | 3.57 | 3.54 | 3.54 | 3.69 | 3.44 | 26,000 |
| October 03, 2024 | 3.75 | 3.65 | 3.65 | 3.75 | 3.6 | 3,966 |
| October 02, 2024 | 3.5 | 3.67 | 3.67 | 3.69 | 3.45 | 7,012 |
| October 01, 2024 | 3.76 | 3.59 | 3.59 | 3.85 | 3.54 | 119,318 |
| September 30, 2024 | 3.97 | 3.87 | 3.87 | 3.97 | 3.85 | 9,842 |
| September 27, 2024 | 3.83 | 3.94 | 3.94 | 3.98 | 3.66 | 13,829 |
| September 26, 2024 | 4.11 | 3.84 | 3.84 | 4.15 | 3.73 | 40,200 |
| September 25, 2024 | 3.91 | 4.05 | 4.05 | 4.1 | 3.91 | 13,800 |
| September 24, 2024 | 3.79 | 3.92 | 3.92 | 3.99 | 3.78 | 29,200 |
| September 23, 2024 | 3.91 | 3.76 | 3.76 | 3.99 | 3.76 | 10,500 |
| September 20, 2024 | 3.95 | 3.93 | 3.93 | 4 | 3.88 | 12,600 |