4.12
+0.14(+3.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 3.94 | 4.12 | 4.12 | 4.13 | 3.78 | 6.13M |
| December 24, 2024 | 4.12 | 3.98 | 3.98 | 4.14 | 3.78 | 7.79M |
| December 23, 2024 | 3.25 | 3.86 | 3.86 | 3.95 | 3.23 | 13.98M |
| December 20, 2024 | 2.77 | 3.17 | 3.17 | 3.29 | 2.74 | 10.18M |
| December 19, 2024 | 3.32 | 2.81 | 2.81 | 3.44 | 2.78 | 8.61M |
| December 18, 2024 | 3.31 | 3.3 | 3.3 | 3.64 | 3.18 | 9.78M |
| December 17, 2024 | 3.25 | 3.23 | 3.23 | 3.41 | 3.1 | 3.31M |
| December 16, 2024 | 3.4 | 3.24 | 3.24 | 3.43 | 3.17 | 9.07M |
| December 13, 2024 | 3.75 | 3.44 | 3.44 | 3.78 | 3.42 | 7.35M |
| December 12, 2024 | 3.86 | 3.68 | 3.68 | 4.14 | 3.63 | 7.72M |
| December 11, 2024 | 4.45 | 4.08 | 4.08 | 4.53 | 4.05 | 9.45M |
| December 10, 2024 | 4.5 | 4.35 | 4.35 | 4.55 | 4.03 | 12.55M |
| December 09, 2024 | 4.1 | 4.33 | 4.33 | 4.66 | 3.78 | 19M |
| December 06, 2024 | 4 | 3.77 | 3.77 | 4.27 | 3.67 | 12.79M |
| December 05, 2024 | 3.46 | 3.77 | 3.77 | 3.99 | 3.42 | 14.96M |
| December 04, 2024 | 3.4 | 3.21 | 3.21 | 3.8 | 3.15 | 13.68M |
| December 03, 2024 | 3 | 3.14 | 3.14 | 3.29 | 2.91 | 8.22M |
| December 02, 2024 | 2.8 | 3.02 | 3.02 | 3.1 | 2.77 | 7M |
| November 29, 2024 | 2.54 | 2.75 | 2.75 | 2.89 | 2.48 | 4.47M |
| November 27, 2024 | 2.55 | 2.46 | 2.46 | 2.59 | 2.34 | 3.02M |
| November 26, 2024 | 2.76 | 2.55 | 2.55 | 2.84 | 2.51 | 4.99M |
| November 25, 2024 | 2.61 | 2.78 | 2.78 | 2.82 | 2.54 | 7.87M |
| November 22, 2024 | 2.06 | 2.42 | 2.42 | 2.47 | 2.06 | 7.79M |
| November 21, 2024 | 1.85 | 2.02 | 2.02 | 2.05 | 1.81 | 2.18M |
| November 20, 2024 | 1.85 | 1.83 | 1.83 | 1.87 | 1.79 | 1.5M |
| November 19, 2024 | 1.77 | 1.86 | 1.86 | 1.88 | 1.76 | 1.68M |
| November 18, 2024 | 1.79 | 1.78 | 1.78 | 1.84 | 1.75 | 2.05M |
| November 15, 2024 | 1.88 | 1.78 | 1.78 | 1.88 | 1.76 | 2.45M |
| November 14, 2024 | 1.84 | 1.88 | 1.88 | 1.93 | 1.8 | 3.35M |
| November 13, 2024 | 1.9 | 1.79 | 1.79 | 1.92 | 1.77 | 5.15M |
| November 12, 2024 | 2 | 1.88 | 1.88 | 2.03 | 1.87 | 4.68M |
| November 11, 2024 | 2.17 | 2.04 | 2.04 | 2.19 | 1.98 | 4.82M |
| November 08, 2024 | 2.2 | 2.16 | 2.16 | 2.27 | 2.13 | 2.89M |
| November 07, 2024 | 2.27 | 2.2 | 2.2 | 2.33 | 2.19 | 3.44M |
| November 06, 2024 | 2.36 | 2.3 | 2.3 | 2.44 | 2.24 | 3.66M |
| November 05, 2024 | 2.25 | 2.36 | 2.36 | 2.5 | 2.2 | 6.11M |
| November 04, 2024 | 2.69 | 2.61 | 2.61 | 2.69 | 2.5 | 4.64M |
| November 01, 2024 | 2.51 | 2.58 | 2.58 | 2.64 | 2.5 | 1.98M |
| October 31, 2024 | 2.65 | 2.47 | 2.47 | 2.67 | 2.43 | 2.96M |
| October 30, 2024 | 2.8 | 2.67 | 2.67 | 2.82 | 2.67 | 2.55M |
| October 29, 2024 | 2.86 | 2.84 | 2.84 | 2.9 | 2.72 | 2.31M |
| October 28, 2024 | 2.6 | 2.78 | 2.78 | 2.91 | 2.56 | 3.99M |
| October 25, 2024 | 2.54 | 2.55 | 2.55 | 2.64 | 2.5 | 1.97M |
| October 24, 2024 | 2.49 | 2.5 | 2.5 | 2.56 | 2.47 | 1.39M |
| October 23, 2024 | 2.6 | 2.49 | 2.49 | 2.64 | 2.43 | 1.82M |
| October 22, 2024 | 2.55 | 2.6 | 2.6 | 2.66 | 2.54 | 2.02M |
| October 21, 2024 | 2.54 | 2.56 | 2.56 | 2.56 | 2.45 | 1.91M |
| October 18, 2024 | 2.59 | 2.55 | 2.55 | 2.65 | 2.52 | 1.58M |
| October 17, 2024 | 2.65 | 2.56 | 2.56 | 2.7 | 2.55 | 2.11M |
| October 16, 2024 | 2.53 | 2.59 | 2.59 | 2.61 | 2.51 | 1.6M |
| October 15, 2024 | 2.55 | 2.51 | 2.51 | 2.65 | 2.48 | 1.6M |
| October 14, 2024 | 2.55 | 2.52 | 2.52 | 2.58 | 2.49 | 1.49M |
| October 11, 2024 | 2.38 | 2.55 | 2.55 | 2.63 | 2.38 | 2.06M |
| October 10, 2024 | 2.43 | 2.41 | 2.41 | 2.44 | 2.36 | 1.19M |
| October 09, 2024 | 2.37 | 2.48 | 2.48 | 2.5 | 2.34 | 1.6M |
| October 08, 2024 | 2.41 | 2.37 | 2.37 | 2.42 | 2.35 | 1.06M |
| October 07, 2024 | 2.44 | 2.42 | 2.42 | 2.5 | 2.37 | 1.66M |
| October 04, 2024 | 2.49 | 2.44 | 2.44 | 2.52 | 2.37 | 1.62M |
| October 03, 2024 | 2.44 | 2.39 | 2.39 | 2.47 | 2.35 | 1.95M |
| October 02, 2024 | 2.32 | 2.48 | 2.48 | 2.52 | 2.3 | 2.88M |