4.15
-0.02(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 08, 2024 | 4.06 | 4.16 | 4.16 | 4.16 | 3.97 | 2,233 |
| April 05, 2024 | 3.85 | 4.01 | 4.01 | 4.19 | 3.85 | 28,554 |
| April 04, 2024 | 3.8 | 3.91 | 3.91 | 3.91 | 3.75 | 7,034 |
| April 03, 2024 | 4.01 | 3.91 | 3.91 | 4.05 | 3.86 | 3,691 |
| April 02, 2024 | 4.1 | 4.11 | 4.11 | 4.11 | 4.01 | 1,722 |
| April 01, 2024 | 4.48 | 4.18 | 4.18 | 4.5 | 4.18 | 10,550 |
| March 28, 2024 | 4.33 | 4.51 | 4.51 | 4.72 | 4.13 | 17,404 |
| March 27, 2024 | 4.1 | 4.2 | 4.2 | 4.2 | 4.01 | 11,040 |
| March 26, 2024 | 4.3 | 4.08 | 4.08 | 4.51 | 4 | 28,196 |
| March 25, 2024 | 4.42 | 4.29 | 4.29 | 4.78 | 4.16 | 30,941 |
| March 22, 2024 | 4.57 | 4.55 | 4.55 | 4.96 | 4.37 | 18,999 |
| March 21, 2024 | 4.59 | 4.62 | 4.62 | 4.8 | 4.51 | 8,454 |
| March 20, 2024 | 4.15 | 4.52 | 4.52 | 4.52 | 4.11 | 10,873 |
| March 19, 2024 | 4.75 | 4.28 | 4.28 | 4.81 | 4.21 | 27,751 |
| March 18, 2024 | 4.59 | 4.75 | 4.75 | 5 | 4.56 | 61,115 |
| March 15, 2024 | 4.6 | 4.58 | 4.58 | 5.11 | 4.47 | 61,940 |
| March 14, 2024 | 4.37 | 5.15 | 5.15 | 6.81 | 3.5 | 786,945 |
| March 13, 2024 | 4.49 | 4.41 | 4.41 | 6.55 | 4.35 | 225,014 |
| March 12, 2024 | 4.15 | 4.15 | 4.15 | 4.34 | 3.9 | 32,532 |
| March 11, 2024 | 3.7 | 4.17 | 4.17 | 4.18 | 3.65 | 58,038 |
| March 08, 2024 | 3.36 | 3.76 | 3.76 | 3.78 | 3.34 | 57,441 |
| March 07, 2024 | 3.34 | 3.32 | 3.32 | 3.56 | 3.1 | 107,505 |
| March 06, 2024 | 2.8 | 2.85 | 2.85 | 2.9 | 2.78 | 339,131 |
| March 05, 2024 | 2.92 | 2.85 | 2.85 | 2.92 | 2.73 | 5,764 |
| March 04, 2024 | 2.97 | 2.77 | 2.77 | 3.08 | 2.63 | 43,351 |
| March 01, 2024 | 3.05 | 2.89 | 2.89 | 3.05 | 2.51 | 38,344 |
| February 29, 2024 | 2.93 | 2.99 | 2.99 | 2.99 | 2.93 | 3,143 |
| February 28, 2024 | 3.1 | 2.95 | 2.95 | 3.13 | 2.9 | 18,331 |
| February 27, 2024 | 3 | 3.04 | 3.04 | 3.08 | 2.85 | 14,998 |
| February 26, 2024 | 2.98 | 2.91 | 2.91 | 3 | 2.9 | 8,583 |
| February 23, 2024 | 2.85 | 2.99 | 2.99 | 3.04 | 2.85 | 4,179 |
| February 22, 2024 | 2.89 | 2.9 | 2.9 | 3.13 | 2.89 | 7,480 |
| February 21, 2024 | 2.95 | 2.99 | 2.99 | 3.14 | 2.9 | 2,903 |
| February 20, 2024 | 2.85 | 3.02 | 3.02 | 3.02 | 2.81 | 9,796 |
| February 16, 2024 | 2.83 | 2.99 | 2.99 | 3.02 | 2.83 | 6,480 |
| February 15, 2024 | 3.02 | 2.91 | 2.91 | 3.03 | 2.86 | 8,705 |
| February 14, 2024 | 2.99 | 2.89 | 2.89 | 3.05 | 2.88 | 8,147 |
| February 13, 2024 | 3.25 | 2.87 | 2.87 | 3.25 | 2.85 | 51,500 |
| February 12, 2024 | 3.35 | 3.26 | 3.26 | 3.45 | 3.23 | 13,161 |
| February 09, 2024 | 3.47 | 3.39 | 3.39 | 3.48 | 3.31 | 9,487 |
| February 08, 2024 | 3.35 | 3.4 | 3.4 | 3.5 | 3.33 | 21,823 |
| February 07, 2024 | 3.18 | 3.27 | 3.27 | 3.3 | 3.18 | 1,662 |
| February 06, 2024 | 3.31 | 3.26 | 3.26 | 3.34 | 3.26 | 4,987 |
| February 05, 2024 | 3.15 | 3.3 | 3.3 | 3.35 | 3.15 | 4,254 |
| February 02, 2024 | 3.11 | 3.06 | 3.06 | 3.26 | 3 | 15,317 |
| February 01, 2024 | 3.35 | 3.15 | 3.15 | 3.36 | 3.09 | 38,335 |
| January 31, 2024 | 3.47 | 3.38 | 3.38 | 3.57 | 3.38 | 42,795 |
| January 30, 2024 | 3.43 | 3.47 | 3.47 | 3.57 | 3.26 | 6,401 |
| January 29, 2024 | 3.48 | 3.52 | 3.52 | 3.66 | 3.42 | 13,194 |
| January 26, 2024 | 3.5 | 3.6 | 3.6 | 3.73 | 3.5 | 15,814 |
| January 25, 2024 | 3.62 | 3.67 | 3.67 | 3.71 | 3.46 | 14,102 |
| January 24, 2024 | 3.74 | 3.57 | 3.57 | 3.74 | 3.52 | 17,567 |
| January 23, 2024 | 3.65 | 3.58 | 3.58 | 3.75 | 3.4 | 38,864 |
| January 22, 2024 | 3.44 | 3.65 | 3.65 | 3.65 | 3.44 | 18,259 |
| January 19, 2024 | 3.48 | 3.55 | 3.55 | 3.6 | 3.42 | 33,458 |
| January 18, 2024 | 3.55 | 3.54 | 3.54 | 3.7 | 3.39 | 18,555 |
| January 17, 2024 | 3.78 | 3.62 | 3.62 | 3.88 | 3.52 | 43,044 |
| January 16, 2024 | 3.36 | 3.84 | 3.84 | 3.96 | 3.36 | 46,701 |
| January 12, 2024 | 3.54 | 3.41 | 3.41 | 3.69 | 3.17 | 56,235 |
| January 11, 2024 | 3.77 | 3.65 | 3.65 | 3.86 | 3.62 | 76,636 |