3.30
-0.29(-8.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 3.54 | 3.3 | 3.3 | 3.61 | 3.23 | 128,703 |
October 18, 2024 | 3.4 | 3.59 | 3.59 | 3.75 | 3.4 | 232,439 |
October 17, 2024 | 3.36 | 3.26 | 3.26 | 3.39 | 3.11 | 161,902 |
October 16, 2024 | 3.75 | 3.46 | 3.46 | 3.8 | 3.43 | 116,619 |
October 15, 2024 | 3.58 | 3.73 | 3.73 | 3.79 | 3.56 | 145,300 |
October 14, 2024 | 3.67 | 3.67 | 3.67 | 3.75 | 3.6 | 113,202 |
October 11, 2024 | 3.64 | 3.73 | 3.73 | 3.79 | 3.63 | 123,009 |
October 10, 2024 | 3.69 | 3.7 | 3.7 | 3.85 | 3.61 | 110,400 |
October 09, 2024 | 3.77 | 3.69 | 3.69 | 3.79 | 3.58 | 129,415 |
October 08, 2024 | 3.85 | 3.86 | 3.86 | 3.9 | 3.7 | 210,900 |
October 07, 2024 | 4.21 | 4.07 | 4.07 | 4.26 | 3.83 | 297,200 |
October 04, 2024 | 4 | 4.03 | 4.03 | 4.22 | 3.89 | 252,854 |
October 03, 2024 | 3.95 | 3.89 | 3.89 | 4.06 | 3.76 | 114,379 |
October 02, 2024 | 3.76 | 4.11 | 4.11 | 4.28 | 3.69 | 573,400 |
October 01, 2024 | 4.01 | 3.5 | 3.5 | 4.07 | 3.23 | 410,747 |
September 30, 2024 | 3.92 | 3.99 | 3.99 | 4.65 | 3.8 | 973,578 |
September 27, 2024 | 3.9 | 3.61 | 3.61 | 4.29 | 3.36 | 895,000 |
September 26, 2024 | 3.31 | 3.49 | 3.49 | 3.61 | 3.18 | 253,046 |
September 25, 2024 | 3.29 | 3.15 | 3.15 | 3.37 | 3.11 | 105,258 |
September 24, 2024 | 3.12 | 3.31 | 3.31 | 3.44 | 3.11 | 95,400 |
September 23, 2024 | 3.2 | 3.07 | 3.07 | 3.31 | 3 | 89,930 |
September 20, 2024 | 3.44 | 3.21 | 3.21 | 3.44 | 3.1 | 121,200 |
September 19, 2024 | 3.54 | 3.27 | 3.27 | 3.54 | 3.2 | 95,487 |
September 18, 2024 | 3.46 | 3.38 | 3.38 | 3.54 | 3.3 | 76,745 |
September 17, 2024 | 3.55 | 3.43 | 3.43 | 3.68 | 3.4 | 61,109 |
September 16, 2024 | 3.51 | 3.47 | 3.47 | 3.62 | 3.4 | 24,900 |
September 13, 2024 | 3.71 | 3.54 | 3.54 | 3.9 | 3.36 | 97,048 |
September 12, 2024 | 3.43 | 3.66 | 3.66 | 3.69 | 3.43 | 83,415 |
September 11, 2024 | 3.41 | 3.36 | 3.36 | 3.48 | 3.22 | 46,300 |
September 10, 2024 | 3.4 | 3.28 | 3.28 | 3.68 | 3.24 | 146,841 |
September 09, 2024 | 3.84 | 3.19 | 3.19 | 3.84 | 3.19 | 148,800 |
September 06, 2024 | 4.04 | 3.8 | 3.8 | 4.04 | 3.8 | 90,722 |
September 05, 2024 | 4.06 | 4.04 | 4.04 | 4.11 | 3.95 | 52,719 |
September 04, 2024 | 3.94 | 3.97 | 3.97 | 4.12 | 3.86 | 109,961 |
September 03, 2024 | 4.1 | 3.98 | 3.98 | 4.22 | 3.9 | 114,625 |
August 30, 2024 | 4.14 | 4.26 | 4.26 | 4.31 | 4.1 | 26,969 |
August 29, 2024 | 4.12 | 4.11 | 4.11 | 4.16 | 4.02 | 36,700 |
August 28, 2024 | 4.08 | 4.07 | 4.07 | 4.13 | 3.95 | 87,230 |
August 27, 2024 | 4.22 | 4.06 | 4.06 | 4.37 | 4.06 | 56,800 |
August 26, 2024 | 4.74 | 4.31 | 4.31 | 4.74 | 4.21 | 129,704 |
August 23, 2024 | 4.18 | 4.53 | 4.53 | 5.3 | 4.16 | 682,100 |
August 22, 2024 | 4.16 | 4.12 | 4.12 | 4.25 | 4 | 63,774 |
August 21, 2024 | 4.06 | 4.22 | 4.22 | 4.24 | 3.97 | 155,338 |
August 20, 2024 | 4.18 | 4.06 | 4.06 | 4.34 | 3.95 | 72,500 |
August 19, 2024 | 4.25 | 4.21 | 4.21 | 4.45 | 4.17 | 79,400 |
August 16, 2024 | 4.28 | 4.25 | 4.25 | 4.39 | 4.14 | 98,199 |
August 15, 2024 | 4.11 | 4.25 | 4.25 | 4.49 | 3.96 | 179,446 |
August 14, 2024 | 4.07 | 4.04 | 4.04 | 4.17 | 3.92 | 97,957 |
August 13, 2024 | 4 | 4.07 | 4.07 | 4.28 | 3.88 | 247,215 |
August 12, 2024 | 4.42 | 3.95 | 3.95 | 4.6 | 3.92 | 376,623 |
August 09, 2024 | 4.73 | 4.72 | 4.72 | 4.85 | 4.69 | 27,449 |
August 08, 2024 | 4.56 | 4.79 | 4.79 | 4.93 | 4.56 | 213,525 |
August 07, 2024 | 4.46 | 4.66 | 4.66 | 4.96 | 4.35 | 297,691 |
August 06, 2024 | 4.34 | 4.46 | 4.46 | 4.67 | 4.31 | 302,601 |
August 05, 2024 | 4.53 | 4.19 | 4.19 | 4.69 | 3.9 | 603,891 |
August 02, 2024 | 4.94 | 5.15 | 5.15 | 5.29 | 4.77 | 276,513 |
August 01, 2024 | 5.17 | 5.22 | 5.22 | 5.29 | 4.8 | 317,408 |
July 31, 2024 | 5.7 | 5.16 | 5.16 | 6.07 | 4.97 | 729,735 |
July 30, 2024 | 5.89 | 5.75 | 5.75 | 6.41 | 5.55 | 627,906 |
July 29, 2024 | 5.35 | 5.97 | 5.97 | 6.16 | 5.32 | 821,673 |