3.66
-0.1(-2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 3.75 | 3.66 | 3.66 | 3.92 | 3.5 | 68,347 |
| January 02, 2025 | 3.78 | 3.71 | 3.71 | 4.01 | 3.68 | 67,051 |
| December 31, 2024 | 4.05 | 3.79 | 3.79 | 4.05 | 3.75 | 48,845 |
| December 30, 2024 | 4.25 | 4.15 | 4.15 | 4.25 | 3.5 | 101,272 |
| December 27, 2024 | 4.13 | 4.18 | 4.18 | 4.4 | 3.63 | 36,300 |
| December 26, 2024 | 4.09 | 4.18 | 4.18 | 4.44 | 4.09 | 18,043 |
| December 24, 2024 | 4.22 | 4.1 | 4.1 | 4.32 | 4 | 25,144 |
| December 23, 2024 | 4.67 | 4.28 | 4.28 | 4.99 | 4.15 | 76,100 |
| December 20, 2024 | 3.99 | 4.65 | 4.65 | 4.7 | 3.85 | 116,600 |
| December 19, 2024 | 3.45 | 3.9 | 3.9 | 4.5 | 3.45 | 209,920 |
| December 18, 2024 | 4.05 | 3.34 | 3.34 | 4.19 | 3.32 | 117,830 |
| December 17, 2024 | 3.87 | 4.03 | 4.03 | 4.15 | 3.8 | 41,200 |
| December 16, 2024 | 4.28 | 3.96 | 3.96 | 4.3 | 3.8 | 37,700 |
| December 13, 2024 | 3.85 | 4.08 | 4.08 | 4.11 | 3.7 | 31,140 |
| December 12, 2024 | 3.84 | 3.87 | 3.87 | 4.06 | 3.7 | 28,485 |
| December 11, 2024 | 4.24 | 3.85 | 3.85 | 4.27 | 3.81 | 32,845 |
| December 10, 2024 | 4.55 | 4.25 | 4.25 | 4.6 | 3.77 | 79,976 |
| December 09, 2024 | 3.16 | 4.56 | 4.56 | 5.01 | 3.16 | 492,191 |
| December 06, 2024 | 2.88 | 3.07 | 3.07 | 3.14 | 2.87 | 152,900 |
| December 05, 2024 | 2.91 | 3 | 3 | 3.07 | 2.75 | 153,538 |
| December 04, 2024 | 2.94 | 2.89 | 2.89 | 3.07 | 2.81 | 23,727 |
| December 03, 2024 | 2.75 | 2.93 | 2.93 | 3.05 | 2.75 | 49,834 |
| December 02, 2024 | 3 | 2.81 | 2.81 | 3.01 | 2.76 | 65,263 |
| November 29, 2024 | 2.86 | 2.92 | 2.92 | 3.03 | 2.86 | 56,900 |
| November 27, 2024 | 3.03 | 2.95 | 2.95 | 3.13 | 2.85 | 89,500 |
| November 26, 2024 | 3.01 | 2.97 | 2.97 | 3.09 | 2.96 | 51,100 |
| November 25, 2024 | 3.13 | 3.03 | 3.03 | 3.28 | 3.03 | 41,100 |
| November 22, 2024 | 3.22 | 3.13 | 3.13 | 3.22 | 3 | 28,433 |
| November 21, 2024 | 3.25 | 3.07 | 3.07 | 3.25 | 2.95 | 27,200 |
| November 20, 2024 | 3.3 | 3.06 | 3.06 | 3.32 | 3 | 69,500 |
| November 19, 2024 | 3.22 | 3.24 | 3.24 | 3.36 | 3.15 | 34,121 |
| November 18, 2024 | 3.1 | 3.21 | 3.21 | 3.56 | 3.1 | 201,910 |
| November 15, 2024 | 3.68 | 3.1 | 3.1 | 3.7 | 3.1 | 84,900 |
| November 14, 2024 | 3.26 | 3.7 | 3.7 | 3.74 | 3.26 | 146,700 |
| November 13, 2024 | 3.5 | 3.26 | 3.26 | 3.52 | 3.17 | 49,600 |
| November 12, 2024 | 3.18 | 3.42 | 3.42 | 3.46 | 3.18 | 20,642 |
| November 11, 2024 | 3.5 | 3.19 | 3.19 | 3.56 | 3.19 | 45,018 |
| November 08, 2024 | 3.3 | 3.55 | 3.55 | 4 | 3.3 | 50,578 |
| November 07, 2024 | 3.95 | 3.27 | 3.27 | 4.05 | 3.25 | 111,864 |
| November 06, 2024 | 3.94 | 3.95 | 3.95 | 4.16 | 3.84 | 71,916 |
| November 05, 2024 | 4.05 | 4.14 | 4.14 | 4.32 | 3.73 | 60,745 |
| November 04, 2024 | 3.88 | 4.04 | 4.04 | 4.37 | 3.8 | 83,037 |
| November 01, 2024 | 3.26 | 3.88 | 3.88 | 3.98 | 3.26 | 206,820 |
| October 31, 2024 | 3.26 | 3.26 | 3.26 | 3.33 | 2.97 | 106,335 |
| October 30, 2024 | 2.88 | 3.11 | 3.11 | 3.22 | 2.84 | 106,641 |
| October 29, 2024 | 2.99 | 2.89 | 2.89 | 2.99 | 2.83 | 84,500 |
| October 28, 2024 | 2.77 | 2.92 | 2.92 | 2.92 | 2.7 | 43,809 |
| October 25, 2024 | 2.74 | 2.77 | 2.77 | 2.8 | 2.6 | 20,404 |
| October 24, 2024 | 2.75 | 2.69 | 2.69 | 2.8 | 2.61 | 26,406 |
| October 23, 2024 | 2.82 | 2.75 | 2.75 | 2.85 | 2.69 | 51,902 |
| October 22, 2024 | 3.06 | 2.85 | 2.85 | 3.06 | 2.85 | 37,904 |
| October 21, 2024 | 3.01 | 3.05 | 3.05 | 3.15 | 2.72 | 114,339 |
| October 18, 2024 | 2.78 | 3.01 | 3.01 | 3.2 | 2.75 | 111,620 |
| October 17, 2024 | 3.01 | 2.76 | 2.76 | 3.06 | 2.62 | 167,000 |
| October 16, 2024 | 2.43 | 3.11 | 3.11 | 3.21 | 2.43 | 1.27M |
| October 15, 2024 | 2.4 | 2.42 | 2.42 | 2.47 | 2.36 | 189,606 |
| October 14, 2024 | 2.5 | 2.47 | 2.47 | 2.54 | 2.47 | 22,000 |
| October 11, 2024 | 2.58 | 2.4 | 2.4 | 2.6 | 2.4 | 52,269 |
| October 10, 2024 | 2.61 | 2.52 | 2.52 | 2.74 | 2.43 | 50,175 |
| October 09, 2024 | 2.8 | 2.7 | 2.7 | 2.81 | 2.7 | 23,400 |