3.93
+0.07(+1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.86 | 3.93 | 3.93 | 4 | 3.67 | 460,284 |
| December 19, 2024 | 3.69 | 3.86 | 3.86 | 3.93 | 3.6 | 326,048 |
| December 18, 2024 | 3.9 | 3.6 | 3.6 | 3.91 | 3.56 | 160,636 |
| December 17, 2024 | 3.89 | 3.9 | 3.9 | 3.91 | 3.81 | 45,109 |
| December 16, 2024 | 3.9 | 3.88 | 3.88 | 3.99 | 3.81 | 160,918 |
| December 13, 2024 | 3.88 | 3.9 | 3.9 | 3.93 | 3.81 | 112,910 |
| December 12, 2024 | 3.91 | 3.87 | 3.87 | 3.97 | 3.78 | 92,200 |
| December 11, 2024 | 3.77 | 3.86 | 3.86 | 3.93 | 3.65 | 198,542 |
| December 10, 2024 | 3.99 | 3.8 | 3.8 | 3.99 | 3.78 | 176,132 |
| December 09, 2024 | 4.05 | 4.01 | 4.01 | 4.09 | 3.89 | 211,565 |
| December 06, 2024 | 4.05 | 4 | 4 | 4.07 | 3.9 | 123,908 |
| December 05, 2024 | 4 | 3.98 | 3.98 | 4.04 | 3.88 | 188,903 |
| December 04, 2024 | 4.1 | 4.01 | 4.01 | 4.1 | 3.95 | 347,700 |
| December 03, 2024 | 3.85 | 4.09 | 4.09 | 4.34 | 3.77 | 398,900 |
| December 02, 2024 | 4.01 | 3.76 | 3.76 | 4.01 | 3.76 | 157,829 |
| November 29, 2024 | 3.95 | 3.98 | 3.98 | 4.05 | 3.79 | 107,600 |
| November 27, 2024 | 3.79 | 3.95 | 3.95 | 4.03 | 3.7 | 291,031 |
| November 26, 2024 | 3.47 | 3.73 | 3.73 | 3.82 | 3.47 | 363,457 |
| November 25, 2024 | 3.14 | 3.46 | 3.46 | 3.51 | 3.14 | 342,036 |
| November 22, 2024 | 3.04 | 3.16 | 3.16 | 3.19 | 2.98 | 159,779 |
| November 21, 2024 | 3.14 | 3.03 | 3.03 | 3.14 | 3.03 | 128,076 |
| November 20, 2024 | 3.13 | 3.11 | 3.11 | 3.15 | 3 | 157,222 |
| November 19, 2024 | 3.11 | 3.14 | 3.14 | 3.22 | 3.07 | 147,500 |
| November 18, 2024 | 3.07 | 3.18 | 3.18 | 3.28 | 3.07 | 142,040 |
| November 15, 2024 | 3.05 | 3.1 | 3.1 | 3.14 | 2.98 | 254,939 |
| November 14, 2024 | 2.99 | 3.06 | 3.06 | 3.07 | 2.82 | 106,724 |
| November 13, 2024 | 3.3 | 3 | 3 | 3.32 | 2.87 | 273,348 |
| November 12, 2024 | 3.2 | 3.11 | 3.11 | 3.26 | 3.1 | 147,400 |
| November 11, 2024 | 3.1 | 3.2 | 3.2 | 3.24 | 3.07 | 173,482 |
| November 08, 2024 | 2.91 | 3.08 | 3.08 | 3.15 | 2.91 | 202,727 |
| November 07, 2024 | 2.89 | 2.95 | 2.95 | 3.02 | 2.89 | 98,311 |
| November 06, 2024 | 2.85 | 2.91 | 2.91 | 2.97 | 2.78 | 249,632 |
| November 05, 2024 | 2.67 | 2.65 | 2.65 | 2.75 | 2.62 | 63,095 |
| November 04, 2024 | 2.69 | 2.66 | 2.66 | 2.81 | 2.65 | 79,200 |
| November 01, 2024 | 2.8 | 2.68 | 2.68 | 2.84 | 2.65 | 100,227 |
| October 31, 2024 | 2.81 | 2.78 | 2.78 | 2.96 | 2.76 | 199,900 |
| October 30, 2024 | 2.73 | 2.85 | 2.85 | 3.14 | 2.62 | 407,741 |
| October 29, 2024 | 2.66 | 2.59 | 2.59 | 2.67 | 2.51 | 86,000 |
| October 28, 2024 | 2.65 | 2.68 | 2.68 | 2.74 | 2.61 | 90,612 |
| October 25, 2024 | 2.69 | 2.63 | 2.63 | 2.74 | 2.61 | 65,834 |
| October 24, 2024 | 2.68 | 2.69 | 2.69 | 2.71 | 2.61 | 31,600 |
| October 23, 2024 | 2.61 | 2.64 | 2.64 | 2.67 | 2.57 | 43,756 |
| October 22, 2024 | 2.6 | 2.63 | 2.63 | 2.64 | 2.55 | 49,936 |
| October 21, 2024 | 2.65 | 2.57 | 2.57 | 2.71 | 2.54 | 130,423 |
| October 18, 2024 | 2.59 | 2.65 | 2.65 | 2.73 | 2.56 | 54,600 |
| October 17, 2024 | 2.58 | 2.56 | 2.56 | 2.58 | 2.5 | 68,724 |
| October 16, 2024 | 2.45 | 2.56 | 2.56 | 2.58 | 2.44 | 90,400 |
| October 15, 2024 | 2.45 | 2.41 | 2.41 | 2.57 | 2.4 | 209,420 |
| October 14, 2024 | 2.58 | 2.43 | 2.43 | 2.6 | 2.43 | 128,300 |
| October 11, 2024 | 2.46 | 2.58 | 2.58 | 2.63 | 2.46 | 56,457 |
| October 10, 2024 | 2.52 | 2.47 | 2.47 | 2.57 | 2.41 | 176,646 |
| October 09, 2024 | 2.62 | 2.6 | 2.6 | 2.63 | 2.57 | 36,800 |
| October 08, 2024 | 2.72 | 2.65 | 2.65 | 2.72 | 2.56 | 76,700 |
| October 07, 2024 | 2.88 | 2.71 | 2.71 | 2.88 | 2.64 | 81,022 |
| October 04, 2024 | 2.67 | 2.85 | 2.85 | 2.87 | 2.64 | 65,300 |
| October 03, 2024 | 2.77 | 2.65 | 2.65 | 2.78 | 2.61 | 72,400 |
| October 02, 2024 | 2.76 | 2.82 | 2.82 | 2.82 | 2.76 | 27,060 |
| October 01, 2024 | 2.84 | 2.77 | 2.77 | 2.84 | 2.71 | 65,191 |
| September 30, 2024 | 2.74 | 2.81 | 2.81 | 2.83 | 2.74 | 20,500 |
| September 27, 2024 | 2.81 | 2.74 | 2.74 | 2.96 | 2.66 | 286,989 |