3.27
+0.21(+6.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.05 | 3.12 | 3.12 | 3.13 | 3.05 | 22,953 |
| December 19, 2024 | 3.15 | 3.06 | 3.06 | 3.27 | 3.03 | 387,183 |
| December 18, 2024 | 3.24 | 3.14 | 3.14 | 3.37 | 3.13 | 257,852 |
| December 17, 2024 | 3.35 | 3.24 | 3.24 | 3.38 | 3.17 | 192,633 |
| December 16, 2024 | 3.39 | 3.34 | 3.34 | 3.5 | 3.29 | 209,517 |
| December 13, 2024 | 3.41 | 3.35 | 3.35 | 3.49 | 3.26 | 140,918 |
| December 12, 2024 | 3.62 | 3.33 | 3.33 | 3.71 | 3.27 | 376,234 |
| December 11, 2024 | 3.81 | 3.62 | 3.62 | 3.85 | 3.62 | 93,348 |
| December 10, 2024 | 3.94 | 3.8 | 3.8 | 3.99 | 3.79 | 123,047 |
| December 09, 2024 | 4.06 | 3.95 | 3.95 | 4.17 | 3.76 | 326,145 |
| December 06, 2024 | 3.65 | 4.05 | 4.05 | 4.12 | 3.64 | 508,942 |
| December 05, 2024 | 3.44 | 3.61 | 3.61 | 3.89 | 3.3 | 534,247 |
| December 04, 2024 | 3.46 | 3.41 | 3.41 | 3.64 | 3.37 | 231,632 |
| December 03, 2024 | 3.6 | 3.48 | 3.48 | 3.88 | 3.4 | 331,447 |
| December 02, 2024 | 3.56 | 3.61 | 3.61 | 3.86 | 3.56 | 321,743 |
| November 29, 2024 | 3.12 | 3.55 | 3.55 | 3.63 | 3.12 | 332,200 |
| November 27, 2024 | 3.17 | 3.14 | 3.14 | 3.39 | 3.11 | 340,238 |
| November 26, 2024 | 3.29 | 3.16 | 3.16 | 3.29 | 3.12 | 299,865 |
| November 25, 2024 | 3.1 | 3.29 | 3.29 | 3.46 | 2.97 | 542,800 |
| November 22, 2024 | 3.2 | 3.11 | 3.11 | 3.21 | 2.99 | 514,983 |
| November 21, 2024 | 3.15 | 3.23 | 3.23 | 3.39 | 3.1 | 301,266 |
| November 20, 2024 | 3.44 | 3.15 | 3.15 | 3.58 | 3.07 | 411,600 |
| November 19, 2024 | 2.76 | 3.43 | 3.43 | 3.49 | 2.66 | 1.71M |
| November 18, 2024 | 3.02 | 2.83 | 2.83 | 3.15 | 2.75 | 992,945 |
| November 15, 2024 | 3.7 | 3 | 3 | 3.73 | 3 | 1.18M |
| November 14, 2024 | 4.2 | 3.82 | 3.82 | 4.27 | 3.8 | 609,231 |
| November 13, 2024 | 4.53 | 4.25 | 4.25 | 4.68 | 4.21 | 399,100 |
| November 12, 2024 | 4.53 | 4.71 | 4.71 | 5.35 | 4.38 | 609,465 |
| November 11, 2024 | 4.46 | 4.61 | 4.61 | 4.65 | 4.33 | 295,575 |
| November 08, 2024 | 4.67 | 4.48 | 4.48 | 4.68 | 4.34 | 340,169 |
| November 07, 2024 | 4.71 | 4.67 | 4.67 | 4.94 | 4.64 | 190,911 |
| November 06, 2024 | 4.76 | 4.76 | 4.76 | 4.87 | 4.69 | 173,731 |
| November 05, 2024 | 4.7 | 4.75 | 4.75 | 4.84 | 4.62 | 166,577 |
| November 04, 2024 | 4.68 | 4.7 | 4.7 | 4.78 | 4.57 | 119,928 |
| November 01, 2024 | 4.7 | 4.65 | 4.65 | 4.76 | 4.65 | 174,220 |
| October 31, 2024 | 4.77 | 4.65 | 4.65 | 4.81 | 4.64 | 242,103 |
| October 30, 2024 | 4.88 | 4.82 | 4.82 | 5.01 | 4.82 | 208,075 |
| October 29, 2024 | 4.88 | 4.94 | 4.94 | 5.12 | 4.84 | 168,004 |
| October 28, 2024 | 4.63 | 4.85 | 4.85 | 4.9 | 4.61 | 227,500 |
| October 25, 2024 | 4.69 | 4.67 | 4.67 | 4.84 | 4.6 | 339,476 |
| October 24, 2024 | 4.74 | 4.85 | 4.85 | 4.9 | 4.62 | 197,715 |
| October 23, 2024 | 4.82 | 4.72 | 4.72 | 4.84 | 4.67 | 268,600 |
| October 22, 2024 | 4.89 | 4.85 | 4.85 | 4.92 | 4.82 | 184,403 |
| October 21, 2024 | 4.95 | 4.89 | 4.89 | 5.05 | 4.8 | 278,290 |
| October 18, 2024 | 4.92 | 4.91 | 4.91 | 5.05 | 4.88 | 272,563 |
| October 17, 2024 | 5.07 | 4.91 | 4.91 | 5.2 | 4.8 | 649,964 |
| October 16, 2024 | 5.04 | 5.34 | 5.34 | 5.5 | 5 | 573,019 |
| October 15, 2024 | 5.85 | 5.4 | 5.4 | 5.9 | 5.1 | 429,676 |
| October 14, 2024 | 5.8 | 5.81 | 5.81 | 5.98 | 5.72 | 120,310 |
| October 11, 2024 | 5.9 | 5.84 | 5.84 | 5.99 | 5.5 | 204,276 |
| October 10, 2024 | 5.97 | 6 | 6 | 6.38 | 5.92 | 117,155 |
| October 09, 2024 | 5.86 | 6.1 | 6.1 | 6.2 | 5.78 | 177,530 |
| October 08, 2024 | 6.2 | 5.88 | 5.88 | 6.28 | 5.72 | 206,682 |
| October 07, 2024 | 6.13 | 6.26 | 6.26 | 6.4 | 5.9 | 331,931 |
| October 04, 2024 | 7.78 | 5.9 | 5.9 | 7.86 | 5.4 | 559,796 |
| October 03, 2024 | 7.8 | 7.77 | 7.77 | 7.86 | 7.44 | 127,220 |
| October 02, 2024 | 7.25 | 7.77 | 7.77 | 7.88 | 6.96 | 226,550 |
| October 01, 2024 | 6.9 | 7.38 | 7.38 | 7.44 | 6.9 | 181,226 |
| September 30, 2024 | 6.17 | 6.95 | 6.95 | 7.19 | 5.92 | 430,762 |
| September 27, 2024 | 6.53 | 5.88 | 5.88 | 6.6 | 5.88 | 228,311 |