3.03
-0.17(-5.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.25 | 3.03 | 3.03 | 3.25 | 2.6 | 315,960 |
| December 19, 2024 | 3.5 | 3.2 | 3.2 | 3.53 | 3.17 | 161,125 |
| December 18, 2024 | 3.75 | 3.52 | 3.52 | 3.75 | 3.5 | 75,987 |
| December 17, 2024 | 4.15 | 3.75 | 3.75 | 4.15 | 3.24 | 345,214 |
| December 16, 2024 | 4.14 | 4.15 | 4.15 | 4.24 | 4.14 | 70,100 |
| December 13, 2024 | 4.14 | 4.16 | 4.16 | 4.22 | 4.14 | 89,900 |
| December 12, 2024 | 4.22 | 4.2 | 4.2 | 4.27 | 4.16 | 129,200 |
| December 11, 2024 | 4.3 | 4.25 | 4.25 | 4.39 | 4.21 | 104,447 |
| December 10, 2024 | 4.38 | 4.31 | 4.31 | 4.39 | 4.18 | 97,612 |
| December 09, 2024 | 3.85 | 4.31 | 4.31 | 4.42 | 3.85 | 199,758 |
| December 06, 2024 | 3.84 | 3.84 | 3.84 | 3.9 | 3.78 | 48,415 |
| December 05, 2024 | 3.88 | 3.77 | 3.77 | 3.88 | 3.77 | 152,694 |
| December 04, 2024 | 4.03 | 3.88 | 3.88 | 4.1 | 3.77 | 143,859 |
| December 03, 2024 | 4.01 | 4.03 | 4.03 | 4.07 | 3.97 | 66,300 |
| December 02, 2024 | 4 | 3.99 | 3.99 | 4.04 | 3.95 | 70,269 |
| November 29, 2024 | 3.97 | 3.99 | 3.99 | 4.03 | 3.92 | 28,800 |
| November 27, 2024 | 4.12 | 3.97 | 3.97 | 4.22 | 3.97 | 166,212 |
| November 26, 2024 | 4.26 | 4.09 | 4.09 | 4.35 | 4.06 | 60,287 |
| November 25, 2024 | 4.39 | 4.3 | 4.3 | 4.44 | 4.18 | 125,500 |
| November 22, 2024 | 4.44 | 4.38 | 4.38 | 4.44 | 4.37 | 97,555 |
| November 21, 2024 | 4.22 | 4.4 | 4.4 | 4.44 | 4.22 | 127,300 |
| November 20, 2024 | 4.17 | 4.23 | 4.23 | 4.27 | 4.17 | 73,220 |
| November 19, 2024 | 4.13 | 4.23 | 4.23 | 4.35 | 4.13 | 148,227 |
| November 18, 2024 | 4.16 | 4.17 | 4.17 | 4.21 | 4.11 | 97,000 |
| November 15, 2024 | 4.26 | 4.09 | 4.09 | 4.27 | 4.05 | 133,600 |
| November 14, 2024 | 4.36 | 4.29 | 4.29 | 4.38 | 4.26 | 46,100 |
| November 13, 2024 | 4.41 | 4.37 | 4.37 | 4.41 | 4.37 | 52,225 |
| November 12, 2024 | 4.36 | 4.39 | 4.39 | 4.42 | 4.35 | 332,095 |
| November 11, 2024 | 4.39 | 4.39 | 4.39 | 4.44 | 4.38 | 66,900 |
| November 08, 2024 | 4.41 | 4.4 | 4.4 | 4.46 | 4.39 | 68,221 |
| November 07, 2024 | 4.45 | 4.45 | 4.45 | 4.48 | 4.45 | 134,936 |
| November 06, 2024 | 4.51 | 4.46 | 4.46 | 4.51 | 4.45 | 62,022 |
| November 05, 2024 | 4.46 | 4.45 | 4.45 | 4.48 | 4.45 | 25,715 |
| November 04, 2024 | 4.44 | 4.46 | 4.46 | 4.5 | 4.44 | 66,012 |
| November 01, 2024 | 4.42 | 4.43 | 4.43 | 4.45 | 4.38 | 75,802 |
| October 31, 2024 | 4.38 | 4.4 | 4.4 | 4.43 | 4.38 | 107,114 |
| October 30, 2024 | 4.42 | 4.4 | 4.4 | 4.47 | 4.4 | 136,439 |
| October 29, 2024 | 4.51 | 4.45 | 4.45 | 4.53 | 4.45 | 216,100 |
| October 28, 2024 | 4.51 | 4.53 | 4.53 | 4.57 | 4.51 | 50,014 |
| October 25, 2024 | 4.55 | 4.5 | 4.5 | 4.6 | 4.5 | 215,431 |
| October 24, 2024 | 4.58 | 4.53 | 4.53 | 4.6 | 4.53 | 432,063 |
| October 23, 2024 | 4.59 | 4.57 | 4.57 | 4.62 | 4.56 | 105,215 |
| October 22, 2024 | 4.58 | 4.59 | 4.59 | 4.63 | 4.58 | 91,650 |
| October 21, 2024 | 4.56 | 4.58 | 4.58 | 4.63 | 4.56 | 69,000 |
| October 18, 2024 | 4.6 | 4.57 | 4.57 | 4.63 | 4.56 | 101,674 |
| October 17, 2024 | 4.6 | 4.56 | 4.56 | 4.6 | 4.53 | 97,042 |
| October 16, 2024 | 4.6 | 4.59 | 4.59 | 4.64 | 4.58 | 105,421 |
| October 15, 2024 | 4.6 | 4.58 | 4.58 | 4.63 | 4.56 | 122,543 |
| October 14, 2024 | 4.6 | 4.61 | 4.61 | 4.63 | 4.53 | 172,602 |
| October 11, 2024 | 4.61 | 4.62 | 4.62 | 4.65 | 4.59 | 121,325 |
| October 10, 2024 | 4.62 | 4.63 | 4.63 | 4.67 | 4.57 | 196,930 |
| October 09, 2024 | 4.64 | 4.64 | 4.64 | 4.67 | 4.61 | 343,614 |
| October 08, 2024 | 4.64 | 4.64 | 4.64 | 4.7 | 4.61 | 565,100 |
| October 07, 2024 | 4.73 | 4.64 | 4.64 | 4.76 | 4.62 | 1.37M |
| October 04, 2024 | 4.73 | 4.74 | 4.74 | 4.77 | 4.73 | 197,693 |
| October 03, 2024 | 4.67 | 4.74 | 4.74 | 4.75 | 4.66 | 199,700 |
| October 02, 2024 | 4.7 | 4.74 | 4.74 | 4.77 | 4.56 | 294,480 |
| October 01, 2024 | 4.77 | 4.71 | 4.71 | 4.77 | 4.68 | 365,000 |
| September 30, 2024 | 4.8 | 4.77 | 4.77 | 4.82 | 4.6 | 439,400 |
| September 27, 2024 | 4.78 | 4.76 | 4.76 | 4.8 | 4.75 | 421,648 |