3.90
+0.61(+18.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 3.42 | 3.9 | 3.9 | 4.03 | 3.33 | 3.5M |
| December 24, 2024 | 3.22 | 3.23 | 3.23 | 3.35 | 3.07 | 808,449 |
| December 23, 2024 | 3.43 | 3.16 | 3.16 | 3.44 | 3.05 | 2.44M |
| December 20, 2024 | 4.05 | 3.48 | 3.48 | 4.38 | 3 | 3.79M |
| December 19, 2024 | 5.53 | 3.9 | 3.9 | 5.56 | 3.77 | 2.31M |
| December 18, 2024 | 5.89 | 4.99 | 4.99 | 5.92 | 4.82 | 917,710 |
| December 17, 2024 | 6.39 | 5.72 | 5.72 | 6.7 | 5.7 | 1.06M |
| December 16, 2024 | 5.35 | 6.82 | 6.82 | 7 | 5.21 | 3.59M |
| December 13, 2024 | 5.11 | 5.19 | 5.19 | 5.3 | 4.52 | 1.11M |
| December 12, 2024 | 5.28 | 5.33 | 5.33 | 5.83 | 5.11 | 776,977 |
| December 11, 2024 | 5.76 | 5.35 | 5.35 | 5.86 | 5.11 | 1.2M |
| December 10, 2024 | 6.35 | 6.07 | 6.07 | 6.5 | 5.58 | 757,300 |
| December 09, 2024 | 6.03 | 6.34 | 6.34 | 6.72 | 5.8 | 1.39M |
| December 06, 2024 | 6.43 | 5.85 | 5.85 | 6.55 | 5.25 | 1.84M |
| December 05, 2024 | 7 | 6.7 | 6.7 | 7.21 | 6.25 | 1.47M |
| December 04, 2024 | 7.57 | 7.36 | 7.36 | 8.39 | 7.01 | 1.53M |
| December 03, 2024 | 8.33 | 7.55 | 7.55 | 8.6 | 7 | 2.22M |
| December 02, 2024 | 9.77 | 8.94 | 8.94 | 10.4 | 7.76 | 5.83M |
| November 29, 2024 | 6.13 | 8.7 | 8.7 | 9.73 | 6.13 | 10.6M |
| November 27, 2024 | 5.55 | 6.12 | 6.12 | 6.34 | 5.15 | 3.74M |
| November 26, 2024 | 6.93 | 5.39 | 5.39 | 8 | 5.25 | 17.41M |
| November 25, 2024 | 3.58 | 5.97 | 5.97 | 6.23 | 3.58 | 15.4M |
| November 22, 2024 | 3.27 | 3.49 | 3.49 | 3.67 | 3.15 | 1.23M |
| November 21, 2024 | 3.51 | 3.29 | 3.29 | 3.54 | 3.14 | 868,916 |
| November 20, 2024 | 3.72 | 3.64 | 3.64 | 3.88 | 3.44 | 1.77M |
| November 19, 2024 | 4.06 | 4 | 4 | 4.5 | 3.77 | 8.12M |
| November 18, 2024 | 4.69 | 3.89 | 3.89 | 5.22 | 3.62 | 69.67M |
| November 15, 2024 | 3.1 | 2.9 | 2.9 | 3.48 | 2.63 | 4.65M |
| November 14, 2024 | 3.03 | 3.58 | 3.58 | 4.88 | 2.76 | 167.33M |
| November 13, 2024 | 1.82 | 1.61 | 1.61 | 1.86 | 1.57 | 723,600 |
| November 12, 2024 | 1.9 | 1.82 | 1.82 | 1.94 | 1.7 | 450,400 |
| November 11, 2024 | 2.1 | 1.9 | 1.9 | 2.1 | 1.86 | 374,914 |
| November 08, 2024 | 2.16 | 2.01 | 2.01 | 2.23 | 1.8 | 968,000 |
| November 07, 2024 | 2.46 | 2.25 | 2.25 | 2.58 | 2.22 | 445,100 |
| November 06, 2024 | 2.37 | 2.37 | 2.37 | 2.46 | 2.17 | 465,500 |
| November 05, 2024 | 2.2 | 2.31 | 2.31 | 2.5 | 2.15 | 656,300 |
| November 04, 2024 | 2.34 | 2.26 | 2.26 | 2.47 | 2.26 | 697,800 |
| November 01, 2024 | 2.79 | 2.58 | 2.58 | 2.79 | 2.53 | 597,300 |
| October 31, 2024 | 2.87 | 2.66 | 2.66 | 2.89 | 2.51 | 1.09M |
| October 30, 2024 | 2.89 | 2.72 | 2.72 | 3.2 | 2.6 | 2.3M |
| October 29, 2024 | 2.67 | 2.87 | 2.87 | 3.65 | 2.55 | 13.73M |
| October 28, 2024 | 2.02 | 2.69 | 2.69 | 3.08 | 1.96 | 8.57M |
| October 25, 2024 | 2.04 | 2.25 | 2.25 | 3.06 | 1.9 | 51.74M |
| October 24, 2024 | 2.06 | 1.72 | 1.72 | 2.15 | 1.54 | 3.53M |
| October 23, 2024 | 1.73 | 2.22 | 2.22 | 3.97 | 1.72 | 75.03M |
| October 22, 2024 | 1.79 | 1.68 | 1.68 | 1.83 | 1.61 | 1.26M |
| October 21, 2024 | 2.38 | 1.8 | 1.8 | 2.45 | 1.55 | 1.95M |
| October 18, 2024 | 2.3 | 2.28 | 2.28 | 2.55 | 2.14 | 721,500 |
| October 17, 2024 | 2.51 | 2.25 | 2.25 | 2.56 | 2.14 | 705,500 |
| October 16, 2024 | 2.6 | 2.51 | 2.51 | 2.67 | 2.31 | 846,742 |
| October 15, 2024 | 2.8 | 2.69 | 2.69 | 2.99 | 2.25 | 2M |
| October 14, 2024 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 11, 2024 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 10, 2024 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 09, 2024 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 08, 2024 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 07, 2024 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 04, 2024 | 5.25 | 4.81 | 4.81 | 5.55 | 4.59 | 162,762 |
| October 03, 2024 | 6.58 | 6.08 | 6.08 | 6.77 | 5.83 | 162,224 |
| October 02, 2024 | 7.09 | 6.63 | 6.63 | 7.5 | 6.32 | 227,230 |