3.52
-0.14(-3.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.43 | 3.52 | 3.52 | 3.87 | 3.36 | 159,818 |
| December 19, 2024 | 3.89 | 3.66 | 3.66 | 4.04 | 3.28 | 196,120 |
| December 18, 2024 | 3.36 | 3.89 | 3.89 | 4.47 | 3.3 | 1.81M |
| December 17, 2024 | 3.01 | 3.07 | 3.07 | 3.18 | 2.83 | 897,400 |
| December 16, 2024 | 3.09 | 3.03 | 3.03 | 3.14 | 2.98 | 51,072 |
| December 13, 2024 | 3.31 | 3.1 | 3.1 | 3.36 | 3.1 | 62,907 |
| December 12, 2024 | 3.16 | 3.25 | 3.25 | 3.29 | 3.15 | 37,858 |
| December 11, 2024 | 3.51 | 3.22 | 3.22 | 3.51 | 3.09 | 164,004 |
| December 10, 2024 | 3.67 | 3.83 | 3.83 | 4.1 | 3.42 | 406,700 |
| December 09, 2024 | 3.85 | 3.74 | 3.74 | 3.85 | 3.63 | 56,179 |
| December 06, 2024 | 3.55 | 3.73 | 3.73 | 3.88 | 3.5 | 91,909 |
| December 05, 2024 | 3.41 | 3.44 | 3.44 | 3.65 | 3.38 | 178,653 |
| December 04, 2024 | 3.89 | 3.47 | 3.47 | 3.9 | 3.31 | 141,923 |
| December 03, 2024 | 4.05 | 3.85 | 3.85 | 4.13 | 3.6 | 132,832 |
| December 02, 2024 | 4.05 | 4.04 | 4.04 | 4.88 | 3.95 | 408,800 |
| November 29, 2024 | 3.8 | 4.01 | 4.01 | 4.15 | 3.62 | 186,549 |
| November 27, 2024 | 4.66 | 3.96 | 3.96 | 4.66 | 3.87 | 288,400 |
| November 26, 2024 | 6.01 | 4.52 | 4.52 | 6.37 | 4.09 | 691,920 |
| November 25, 2024 | 5.55 | 6.34 | 6.34 | 8.6 | 5.53 | 2.69M |
| November 22, 2024 | 4.14 | 4.96 | 4.96 | 5.58 | 4.14 | 803,336 |
| November 21, 2024 | 3.99 | 4.3 | 4.3 | 4.3 | 3.75 | 720,200 |
| November 20, 2024 | 3.28 | 3.72 | 3.72 | 3.84 | 3.25 | 767,154 |
| November 19, 2024 | 3.19 | 3.25 | 3.25 | 3.6 | 2.96 | 1.44M |
| November 18, 2024 | 2.64 | 3.18 | 3.18 | 3.28 | 2.47 | 51.79M |
| November 15, 2024 | 2.16 | 2.04 | 2.04 | 2.17 | 2.01 | 54,924 |
| November 14, 2024 | 2.17 | 2.12 | 2.12 | 2.18 | 2.11 | 19,151 |
| November 13, 2024 | 2.37 | 2.17 | 2.17 | 2.41 | 2.11 | 74,579 |
| November 12, 2024 | 2.71 | 2.37 | 2.37 | 2.71 | 2.35 | 95,408 |
| November 11, 2024 | 2.9 | 2.69 | 2.69 | 2.91 | 2.64 | 61,749 |
| November 08, 2024 | 2.9 | 2.92 | 2.92 | 2.95 | 2.85 | 9,302 |
| November 07, 2024 | 2.83 | 2.9 | 2.9 | 3.06 | 2.83 | 41,980 |
| November 06, 2024 | 3.04 | 2.83 | 2.83 | 3.12 | 2.77 | 32,000 |
| November 05, 2024 | 2.94 | 2.9 | 2.9 | 2.95 | 2.86 | 25,262 |
| November 04, 2024 | 3.12 | 2.93 | 2.93 | 3.25 | 2.93 | 40,714 |
| November 01, 2024 | 3.09 | 3.12 | 3.12 | 3.13 | 3.05 | 25,517 |
| October 31, 2024 | 3.12 | 3.14 | 3.14 | 3.23 | 3.04 | 15,701 |
| October 30, 2024 | 3.17 | 3.18 | 3.18 | 3.31 | 3.1 | 28,246 |
| October 29, 2024 | 3.27 | 3.21 | 3.21 | 3.3 | 2.99 | 37,829 |
| October 28, 2024 | 3.21 | 3.26 | 3.26 | 3.3 | 3.15 | 21,053 |
| October 25, 2024 | 3.23 | 3.21 | 3.21 | 3.23 | 3.15 | 11,133 |
| October 24, 2024 | 3.31 | 3.18 | 3.18 | 3.38 | 3.12 | 27,366 |
| October 23, 2024 | 3.25 | 3.36 | 3.36 | 3.52 | 3.25 | 111,231 |
| October 22, 2024 | 3.21 | 3.22 | 3.22 | 3.32 | 3.2 | 25,423 |
| October 21, 2024 | 3.25 | 3.27 | 3.27 | 3.45 | 3.14 | 154,348 |
| October 18, 2024 | 2.96 | 3.25 | 3.25 | 3.57 | 2.93 | 148,300 |
| October 17, 2024 | 2.99 | 2.91 | 2.91 | 3.05 | 2.86 | 38,708 |
| October 16, 2024 | 2.91 | 2.97 | 2.97 | 3.05 | 2.85 | 58,143 |
| October 15, 2024 | 3.11 | 2.89 | 2.89 | 3.14 | 2.8 | 71,732 |
| October 14, 2024 | 3.18 | 3.11 | 3.11 | 3.2 | 3.07 | 13,645 |
| October 11, 2024 | 3.11 | 3.18 | 3.18 | 3.22 | 3.11 | 19,200 |
| October 10, 2024 | 2.82 | 3.1 | 3.1 | 3.18 | 2.82 | 90,421 |
| October 09, 2024 | 3.12 | 2.77 | 2.77 | 3.13 | 2.74 | 125,983 |
| October 08, 2024 | 3.13 | 3.14 | 3.14 | 3.2 | 3.11 | 33,444 |
| October 07, 2024 | 3.25 | 3.15 | 3.15 | 3.25 | 3.11 | 15,146 |
| October 04, 2024 | 3.21 | 3.23 | 3.23 | 3.25 | 3.1 | 30,009 |
| October 03, 2024 | 3.21 | 3.22 | 3.22 | 3.22 | 3.14 | 13,662 |
| October 02, 2024 | 3.08 | 3.2 | 3.2 | 3.21 | 3.08 | 59,910 |
| October 01, 2024 | 3.41 | 3.14 | 3.14 | 3.43 | 3.1 | 35,600 |
| September 30, 2024 | 3.38 | 3.26 | 3.26 | 3.45 | 3.25 | 47,300 |
| September 27, 2024 | 3.42 | 3.43 | 3.43 | 3.52 | 3.3 | 115,107 |