2.38
-0.055(-2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 2.45 | 2.43 | 2.43 | 2.45 | 2.2 | 895,108 |
October 18, 2024 | 2.8 | 2.54 | 2.54 | 2.83 | 2.4 | 3.17M |
October 17, 2024 | 2.43 | 2.65 | 2.65 | 2.7 | 2.4 | 378,751 |
October 16, 2024 | 2.53 | 2.47 | 2.47 | 2.8 | 2.39 | 215,816 |
October 15, 2024 | 2.72 | 2.65 | 2.65 | 2.83 | 2.63 | 132,993 |
October 14, 2024 | 3 | 2.76 | 2.76 | 3 | 2.61 | 180,520 |
October 11, 2024 | 3.11 | 3.09 | 3.09 | 3.52 | 3 | 72,547 |
October 10, 2024 | 3.13 | 3.24 | 3.24 | 3.36 | 3.13 | 46,669 |
October 09, 2024 | 3.02 | 3.23 | 3.23 | 3.45 | 2.84 | 130,860 |
October 08, 2024 | 3.27 | 3.02 | 3.02 | 3.27 | 2.93 | 72,994 |
October 07, 2024 | 3.29 | 3.27 | 3.27 | 3.29 | 2.87 | 116,140 |
October 04, 2024 | 3.71 | 3.29 | 3.29 | 3.75 | 3.15 | 159,259 |
October 03, 2024 | 4.07 | 3.66 | 3.66 | 4.67 | 3.64 | 319,173 |
October 02, 2024 | 4.29 | 4.13 | 4.13 | 4.35 | 3.45 | 556,313 |
October 01, 2024 | 6.21 | 4.48 | 4.48 | 7.66 | 4.21 | 13.51M |
September 30, 2024 | 3.74 | 3.54 | 3.54 | 3.93 | 3.47 | 18,131 |
September 27, 2024 | 3.53 | 3.6 | 3.6 | 3.82 | 3.45 | 8,680 |
September 26, 2024 | 3.38 | 3.53 | 3.53 | 3.59 | 3.33 | 5,040 |
September 25, 2024 | 3.45 | 3.42 | 3.42 | 3.58 | 3.34 | 10,073 |
September 24, 2024 | 3.62 | 3.53 | 3.53 | 3.77 | 3.33 | 13,874 |
September 23, 2024 | 3.75 | 3.62 | 3.62 | 3.75 | 3.6 | 6,101 |
September 20, 2024 | 3.72 | 3.75 | 3.75 | 3.9 | 3.6 | 21,540 |
September 19, 2024 | 3.86 | 3.82 | 3.82 | 3.89 | 3.6 | 15,900 |
September 18, 2024 | 3.3 | 3.6 | 3.6 | 3.86 | 3.3 | 13,347 |
September 17, 2024 | 3.9 | 3.71 | 3.71 | 3.95 | 3.68 | 9,729 |
September 16, 2024 | 3.89 | 3.9 | 3.9 | 4.05 | 3.86 | 10,913 |
September 13, 2024 | 3.99 | 4.05 | 4.05 | 4.14 | 3.98 | 12,100 |
September 12, 2024 | 3.98 | 3.94 | 3.94 | 4.2 | 3.92 | 7,453 |
September 11, 2024 | 4.04 | 4.17 | 4.17 | 4.2 | 3.9 | 6,233 |
September 10, 2024 | 4.05 | 4.05 | 4.05 | 4.13 | 3.93 | 15,322 |
September 09, 2024 | 4.03 | 4.19 | 4.19 | 4.19 | 3.92 | 10,993 |
September 06, 2024 | 4.18 | 4.03 | 4.03 | 4.33 | 3.77 | 25,442 |
September 05, 2024 | 4.13 | 4.06 | 4.06 | 4.3 | 3.9 | 14,147 |
September 04, 2024 | 3.95 | 4.18 | 4.18 | 4.33 | 3.94 | 17,322 |
September 03, 2024 | 3.85 | 4.05 | 4.05 | 4.2 | 3.6 | 49,400 |
August 30, 2024 | 3.33 | 3.6 | 3.6 | 3.75 | 3.27 | 34,302 |
August 29, 2024 | 3.17 | 3.2 | 3.2 | 3.37 | 3 | 30,388 |
August 28, 2024 | 3.9 | 3.24 | 3.24 | 3.9 | 3.21 | 54,287 |
August 27, 2024 | 4.06 | 3.84 | 3.84 | 4.06 | 3.75 | 9,847 |
August 26, 2024 | 4.21 | 3.9 | 3.9 | 4.21 | 3.66 | 18,867 |
August 23, 2024 | 4.32 | 4.12 | 4.12 | 4.42 | 3.45 | 16,547 |
August 22, 2024 | 4.35 | 4.32 | 4.32 | 4.41 | 4.2 | 9,130 |
August 21, 2024 | 4.57 | 4.33 | 4.33 | 4.57 | 4.05 | 11,435 |
August 20, 2024 | 4.52 | 4.49 | 4.49 | 4.57 | 4.25 | 17,716 |
August 19, 2024 | 4.77 | 4.5 | 4.5 | 4.79 | 4.39 | 22,633 |
August 16, 2024 | 4.8 | 4.91 | 4.91 | 4.94 | 4.65 | 13,587 |
August 15, 2024 | 4.85 | 4.8 | 4.8 | 4.85 | 4.48 | 47,287 |
August 14, 2024 | 4.85 | 4.93 | 4.93 | 4.95 | 4.6 | 12,114 |
August 13, 2024 | 4.46 | 5 | 5 | 5 | 4.35 | 75,960 |
August 12, 2024 | 4.74 | 4.56 | 4.56 | 4.94 | 4.07 | 44,753 |
August 09, 2024 | 5.14 | 4.75 | 4.75 | 5.28 | 4.5 | 329,174 |
August 08, 2024 | 5.53 | 5.52 | 5.52 | 5.7 | 5.21 | 40,742 |
August 07, 2024 | 5.54 | 5.7 | 5.7 | 5.85 | 5.25 | 11,847 |
August 06, 2024 | 5.25 | 5.38 | 5.38 | 5.46 | 4.95 | 9,107 |
August 05, 2024 | 4.79 | 5.25 | 5.25 | 5.45 | 4.77 | 20,140 |
August 02, 2024 | 5.7 | 5.48 | 5.48 | 5.75 | 5.13 | 32,861 |
August 01, 2024 | 6.12 | 5.6 | 5.6 | 6.12 | 5.57 | 14,762 |
July 31, 2024 | 6 | 6 | 6 | 6.26 | 5.85 | 7,420 |
July 30, 2024 | 6.3 | 6.15 | 6.15 | 6.38 | 6 | 19,242 |
July 29, 2024 | 6.1 | 6.31 | 6.31 | 6.47 | 6.02 | 29,107 |