3.84
-0.01(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.85 | 3.84 | 3.84 | 3.95 | 3.77 | 1.31M |
| December 19, 2024 | 3.86 | 3.85 | 3.85 | 3.97 | 3.82 | 672,025 |
| December 18, 2024 | 3.95 | 3.86 | 3.86 | 3.99 | 3.79 | 1.96M |
| December 17, 2024 | 3.98 | 3.95 | 3.95 | 4.02 | 3.91 | 722,000 |
| December 16, 2024 | 4.04 | 4.05 | 4.05 | 4.1 | 4 | 572,445 |
| December 13, 2024 | 4 | 4.01 | 4.01 | 4.05 | 3.92 | 769,876 |
| December 12, 2024 | 4.16 | 4.02 | 4.02 | 4.19 | 3.96 | 2.34M |
| December 11, 2024 | 4.12 | 4.26 | 4.26 | 4.3 | 4.11 | 2.44M |
| December 10, 2024 | 4.05 | 4.08 | 4.08 | 4.11 | 3.99 | 1.89M |
| December 09, 2024 | 4.14 | 4.01 | 4.01 | 4.18 | 3.99 | 1.43M |
| December 06, 2024 | 4 | 4.03 | 4.03 | 4.05 | 3.95 | 2.44M |
| December 05, 2024 | 3.98 | 3.93 | 3.93 | 3.99 | 3.88 | 1.05M |
| December 04, 2024 | 4 | 3.97 | 3.97 | 4.04 | 3.92 | 1.89M |
| December 03, 2024 | 3.75 | 3.97 | 3.97 | 4.07 | 3.72 | 2.92M |
| December 02, 2024 | 3.49 | 3.75 | 3.75 | 3.78 | 3.47 | 1.97M |
| November 29, 2024 | 3.54 | 3.56 | 3.56 | 3.6 | 3.51 | 323,808 |
| November 27, 2024 | 3.46 | 3.55 | 3.55 | 3.66 | 3.43 | 1.39M |
| November 26, 2024 | 3.45 | 3.58 | 3.58 | 3.6 | 3.41 | 1.39M |
| November 25, 2024 | 3.53 | 3.47 | 3.47 | 3.6 | 3.46 | 1.91M |
| November 22, 2024 | 3.55 | 3.53 | 3.53 | 3.59 | 3.5 | 704,239 |
| November 21, 2024 | 3.5 | 3.61 | 3.61 | 3.67 | 3.48 | 2.95M |
| November 20, 2024 | 3.14 | 3.3 | 3.3 | 3.3 | 3.14 | 1.12M |
| November 19, 2024 | 3.07 | 3.15 | 3.15 | 3.29 | 3.07 | 2.87M |
| November 18, 2024 | 2.9 | 3.13 | 3.13 | 3.17 | 2.9 | 1.23M |
| November 15, 2024 | 3.18 | 3.14 | 3.14 | 3.18 | 3.1 | 855,353 |
| November 14, 2024 | 3.24 | 3.2 | 3.2 | 3.24 | 3.18 | 769,300 |
| November 13, 2024 | 3.34 | 3.26 | 3.26 | 3.34 | 3.24 | 551,500 |
| November 12, 2024 | 3.39 | 3.34 | 3.34 | 3.45 | 3.31 | 635,914 |
| November 11, 2024 | 3.27 | 3.42 | 3.42 | 3.42 | 3.23 | 1.35M |
| November 08, 2024 | 3.32 | 3.28 | 3.28 | 3.35 | 3.22 | 797,567 |
| November 07, 2024 | 3.31 | 3.32 | 3.32 | 3.37 | 2.99 | 1.6M |
| November 06, 2024 | 3.4 | 3.34 | 3.34 | 3.4 | 3.27 | 1.02M |
| November 05, 2024 | 3.27 | 3.28 | 3.28 | 3.3 | 3.22 | 481,361 |
| November 04, 2024 | 3.31 | 3.27 | 3.27 | 3.34 | 3.26 | 433,738 |
| November 01, 2024 | 3.34 | 3.34 | 3.34 | 3.38 | 3.31 | 587,259 |
| October 31, 2024 | 3.51 | 3.32 | 3.32 | 3.52 | 3.3 | 700,105 |
| October 30, 2024 | 3.51 | 3.52 | 3.52 | 3.57 | 3.47 | 1.28M |
| October 29, 2024 | 3.55 | 3.5 | 3.5 | 3.59 | 3.47 | 826,100 |
| October 28, 2024 | 3.65 | 3.57 | 3.57 | 3.72 | 3.56 | 629,900 |
| October 25, 2024 | 3.62 | 3.66 | 3.66 | 3.67 | 3.59 | 318,200 |
| October 24, 2024 | 3.67 | 3.61 | 3.61 | 3.73 | 3.61 | 413,518 |
| October 23, 2024 | 3.7 | 3.66 | 3.66 | 3.74 | 3.6 | 475,463 |
| October 22, 2024 | 3.67 | 3.71 | 3.71 | 3.76 | 3.67 | 867,800 |
| October 21, 2024 | 3.67 | 3.76 | 3.76 | 3.79 | 3.66 | 807,014 |
| October 18, 2024 | 3.64 | 3.66 | 3.66 | 3.7 | 3.54 | 641,228 |
| October 17, 2024 | 3.63 | 3.59 | 3.59 | 3.69 | 3.59 | 471,334 |
| October 16, 2024 | 3.63 | 3.63 | 3.63 | 3.73 | 3.61 | 614,100 |
| October 15, 2024 | 3.31 | 3.63 | 3.63 | 3.73 | 3.31 | 2.25M |
| October 14, 2024 | 3.3 | 3.31 | 3.31 | 3.36 | 3.25 | 778,433 |
| October 11, 2024 | 3.27 | 3.34 | 3.34 | 3.36 | 3.24 | 368,700 |
| October 10, 2024 | 3.25 | 3.29 | 3.29 | 3.29 | 3.21 | 325,509 |
| October 09, 2024 | 3.23 | 3.28 | 3.28 | 3.34 | 3.23 | 555,539 |
| October 08, 2024 | 3.2 | 3.24 | 3.24 | 3.27 | 3.19 | 1.53M |
| October 07, 2024 | 3.3 | 3.2 | 3.2 | 3.37 | 3.14 | 776,111 |
| October 04, 2024 | 3.13 | 3.28 | 3.28 | 3.29 | 3.13 | 601,177 |
| October 03, 2024 | 3.15 | 3.14 | 3.14 | 3.17 | 3.12 | 439,719 |
| October 02, 2024 | 3.16 | 3.16 | 3.16 | 3.2 | 3.16 | 881,556 |
| October 01, 2024 | 3.37 | 3.19 | 3.19 | 3.39 | 3.16 | 778,300 |
| September 30, 2024 | 3.26 | 3.36 | 3.36 | 3.37 | 3.26 | 1.35M |
| September 27, 2024 | 3.27 | 3.28 | 3.28 | 3.37 | 3.24 | 656,400 |