2.90
+0.11(+3.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 2.76 | 2.9 | 2.9 | 3.05 | 2.73 | 2.45M |
| December 19, 2024 | 2.74 | 2.69 | 2.69 | 2.75 | 2.56 | 778,394 |
| December 18, 2024 | 2.9 | 2.64 | 2.64 | 2.94 | 2.6 | 1.73M |
| December 17, 2024 | 2.99 | 2.91 | 2.91 | 3.01 | 2.89 | 1.06M |
| December 16, 2024 | 2.91 | 3 | 3 | 3.04 | 2.83 | 1.39M |
| December 13, 2024 | 2.95 | 2.88 | 2.88 | 3.01 | 2.81 | 1.17M |
| December 12, 2024 | 3.13 | 3.01 | 3.01 | 3.13 | 2.94 | 1.38M |
| December 11, 2024 | 3.29 | 3.16 | 3.16 | 3.29 | 3.07 | 706,291 |
| December 10, 2024 | 3.28 | 3.22 | 3.22 | 3.4 | 3.18 | 1.64M |
| December 09, 2024 | 3.3 | 3.22 | 3.22 | 3.5 | 3.18 | 2M |
| December 06, 2024 | 3.01 | 3.27 | 3.27 | 3.28 | 2.98 | 815,463 |
| December 05, 2024 | 3.17 | 2.97 | 2.97 | 3.18 | 2.95 | 1.01M |
| December 04, 2024 | 3.17 | 3.19 | 3.19 | 3.25 | 3.12 | 804,778 |
| December 03, 2024 | 3.46 | 3.13 | 3.13 | 3.48 | 3.11 | 963,156 |
| December 02, 2024 | 3.35 | 3.45 | 3.45 | 3.52 | 3.3 | 981,713 |
| November 29, 2024 | 3.32 | 3.37 | 3.37 | 3.41 | 3.28 | 1.18M |
| November 27, 2024 | 3.34 | 3.3 | 3.3 | 3.39 | 3.28 | 756,340 |
| November 26, 2024 | 3.27 | 3.34 | 3.34 | 3.41 | 3.22 | 950,300 |
| November 25, 2024 | 3.25 | 3.33 | 3.33 | 3.53 | 3.25 | 1.67M |
| November 22, 2024 | 3.04 | 3.2 | 3.2 | 3.29 | 2.95 | 1.53M |
| November 21, 2024 | 3 | 2.97 | 2.97 | 3.07 | 2.85 | 991,900 |
| November 20, 2024 | 3.19 | 2.99 | 2.99 | 3.19 | 2.9 | 1.15M |
| November 19, 2024 | 3.15 | 3.17 | 3.17 | 3.24 | 3.06 | 986,909 |
| November 18, 2024 | 3.37 | 3.18 | 3.18 | 3.39 | 3.15 | 2.07M |
| November 15, 2024 | 3.61 | 3.35 | 3.35 | 3.61 | 3.3 | 1.39M |
| November 14, 2024 | 4 | 3.6 | 3.6 | 4.06 | 3.51 | 1.37M |
| November 13, 2024 | 4.03 | 3.96 | 3.96 | 4.49 | 3.96 | 1.49M |
| November 12, 2024 | 4.3 | 4.32 | 4.32 | 4.43 | 4.21 | 1.05M |
| November 11, 2024 | 4.23 | 4.39 | 4.39 | 4.71 | 4.09 | 2.67M |
| November 08, 2024 | 4.1 | 4.1 | 4.1 | 4.23 | 4.03 | 618,300 |
| November 07, 2024 | 4.1 | 4.1 | 4.1 | 4.24 | 4.06 | 711,169 |
| November 06, 2024 | 4.15 | 4.1 | 4.1 | 4.24 | 3.9 | 1.08M |
| November 05, 2024 | 3.89 | 4.18 | 4.18 | 4.19 | 3.85 | 679,400 |
| November 04, 2024 | 4.03 | 3.96 | 3.96 | 4.2 | 3.94 | 596,600 |
| November 01, 2024 | 3.9 | 4.03 | 4.03 | 4.05 | 3.85 | 528,300 |
| October 31, 2024 | 4.05 | 3.9 | 3.9 | 4.06 | 3.82 | 589,921 |
| October 30, 2024 | 4.08 | 4.07 | 4.07 | 4.24 | 4.01 | 422,647 |
| October 29, 2024 | 4.2 | 4.08 | 4.08 | 4.22 | 3.91 | 1.08M |
| October 28, 2024 | 4.12 | 4.21 | 4.21 | 4.22 | 4.05 | 784,914 |
| October 25, 2024 | 4.18 | 4.03 | 4.03 | 4.33 | 4 | 718,577 |
| October 24, 2024 | 3.99 | 4.2 | 4.2 | 4.23 | 3.95 | 820,000 |
| October 23, 2024 | 4.46 | 3.99 | 3.99 | 4.48 | 3.93 | 1.19M |
| October 22, 2024 | 4.31 | 4.46 | 4.46 | 4.48 | 4.07 | 832,147 |
| October 21, 2024 | 4.3 | 4.37 | 4.37 | 4.43 | 4.15 | 1.49M |
| October 18, 2024 | 3.86 | 4.38 | 4.38 | 4.39 | 3.85 | 2.33M |
| October 17, 2024 | 3.94 | 3.8 | 3.8 | 3.94 | 3.71 | 775,300 |
| October 16, 2024 | 3.8 | 3.96 | 3.96 | 4.03 | 3.76 | 1.48M |
| October 15, 2024 | 3.7 | 3.77 | 3.77 | 3.9 | 3.6 | 886,000 |
| October 14, 2024 | 3.61 | 3.73 | 3.73 | 3.74 | 3.56 | 855,600 |
| October 11, 2024 | 3.57 | 3.64 | 3.64 | 3.71 | 3.52 | 1.07M |
| October 10, 2024 | 3.5 | 3.58 | 3.58 | 3.59 | 3.45 | 843,806 |
| October 09, 2024 | 3.77 | 3.56 | 3.56 | 3.78 | 3.5 | 1.02M |
| October 08, 2024 | 3.63 | 3.78 | 3.78 | 3.94 | 3.61 | 2.26M |
| October 07, 2024 | 3.51 | 3.65 | 3.65 | 3.71 | 3.43 | 1.73M |
| October 04, 2024 | 3.41 | 3.51 | 3.51 | 3.65 | 3.4 | 1.52M |
| October 03, 2024 | 3.43 | 3.41 | 3.41 | 3.53 | 3.33 | 1.43M |
| October 02, 2024 | 3.42 | 3.43 | 3.43 | 3.57 | 3.28 | 3.04M |
| October 01, 2024 | 3.91 | 3.45 | 3.45 | 3.93 | 3.45 | 4.88M |
| September 30, 2024 | 4.23 | 4.8 | 4.8 | 5.02 | 4.18 | 21.06M |
| September 27, 2024 | 3.62 | 3.46 | 3.46 | 3.62 | 3.42 | 587,814 |