3.32
-0.12(-3.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2024 | 3.5 | 3.32 | 3.32 | 3.65 | 3.31 | 216,531 |
| November 21, 2024 | 3.7 | 3.44 | 3.44 | 4 | 3.33 | 282,000 |
| November 20, 2024 | 3.3 | 3.41 | 3.41 | 3.45 | 3.18 | 75,319 |
| November 19, 2024 | 3.23 | 3.24 | 3.24 | 3.29 | 3.16 | 33,128 |
| November 18, 2024 | 3.23 | 3.23 | 3.23 | 3.28 | 3.16 | 35,457 |
| November 15, 2024 | 3.36 | 3.22 | 3.22 | 3.48 | 3.22 | 62,257 |
| November 14, 2024 | 3.45 | 3.32 | 3.32 | 3.45 | 3.24 | 55,300 |
| November 13, 2024 | 3.54 | 3.4 | 3.4 | 3.54 | 3.31 | 106,218 |
| November 12, 2024 | 3.68 | 3.47 | 3.47 | 3.73 | 3.4 | 63,200 |
| November 11, 2024 | 3.6 | 3.7 | 3.7 | 3.73 | 3.48 | 46,153 |
| November 08, 2024 | 3.66 | 3.54 | 3.54 | 3.68 | 3.47 | 39,101 |
| November 07, 2024 | 3.63 | 3.61 | 3.61 | 3.69 | 3.45 | 60,045 |
| November 06, 2024 | 3.47 | 3.63 | 3.63 | 3.73 | 3.45 | 131,600 |
| November 05, 2024 | 3.27 | 3.44 | 3.44 | 3.45 | 3.24 | 34,625 |
| November 04, 2024 | 3.25 | 3.24 | 3.24 | 3.41 | 3.2 | 50,300 |
| November 01, 2024 | 3.45 | 3.27 | 3.27 | 3.46 | 3.25 | 47,900 |
| October 31, 2024 | 3.81 | 3.45 | 3.45 | 3.81 | 3.45 | 55,400 |
| October 30, 2024 | 3.97 | 3.79 | 3.79 | 4 | 3.78 | 57,300 |
| October 29, 2024 | 3.82 | 3.95 | 3.95 | 4 | 3.82 | 63,709 |
| October 28, 2024 | 3.58 | 3.85 | 3.85 | 3.92 | 3.53 | 75,125 |
| October 25, 2024 | 3.45 | 3.49 | 3.49 | 3.71 | 3.45 | 66,087 |
| October 24, 2024 | 3.42 | 3.38 | 3.38 | 3.53 | 3.18 | 59,710 |
| October 23, 2024 | 3.4 | 3.42 | 3.42 | 3.45 | 3.32 | 42,206 |
| October 22, 2024 | 3.29 | 3.4 | 3.4 | 3.43 | 3.29 | 44,000 |
| October 21, 2024 | 3.44 | 3.35 | 3.35 | 3.44 | 3.27 | 49,600 |
| October 18, 2024 | 3.43 | 3.42 | 3.42 | 3.5 | 3.27 | 51,000 |
| October 17, 2024 | 3.52 | 3.42 | 3.42 | 3.56 | 3.25 | 47,000 |
| October 16, 2024 | 3.53 | 3.54 | 3.54 | 3.56 | 3.4 | 22,718 |
| October 15, 2024 | 3.32 | 3.46 | 3.46 | 3.54 | 3.32 | 31,956 |
| October 14, 2024 | 3.23 | 3.32 | 3.32 | 3.37 | 3.23 | 44,208 |
| October 11, 2024 | 3.3 | 3.32 | 3.32 | 3.42 | 3.28 | 41,211 |
| October 10, 2024 | 3.36 | 3.32 | 3.32 | 3.39 | 3.23 | 65,322 |
| October 09, 2024 | 3.44 | 3.44 | 3.44 | 3.52 | 3.38 | 47,200 |
| October 08, 2024 | 3.4 | 3.44 | 3.44 | 3.58 | 3.35 | 40,534 |
| October 07, 2024 | 3.55 | 3.48 | 3.48 | 3.63 | 3.48 | 26,078 |
| October 04, 2024 | 3.59 | 3.59 | 3.59 | 3.61 | 3.48 | 50,600 |
| October 03, 2024 | 3.58 | 3.55 | 3.55 | 3.61 | 3.43 | 62,500 |
| October 02, 2024 | 3.52 | 3.6 | 3.6 | 3.63 | 3.46 | 63,005 |
| October 01, 2024 | 3.61 | 3.52 | 3.52 | 3.61 | 3.43 | 104,900 |
| September 30, 2024 | 3.69 | 3.64 | 3.64 | 3.71 | 3.56 | 76,945 |
| September 27, 2024 | 3.83 | 3.77 | 3.77 | 3.93 | 3.77 | 98,400 |
| September 26, 2024 | 3.72 | 3.78 | 3.78 | 3.85 | 3.72 | 62,731 |
| September 25, 2024 | 3.82 | 3.72 | 3.72 | 3.82 | 3.62 | 53,600 |
| September 24, 2024 | 3.83 | 3.82 | 3.82 | 3.89 | 3.59 | 93,400 |
| September 23, 2024 | 3.95 | 3.81 | 3.81 | 4.01 | 3.58 | 158,000 |
| September 20, 2024 | 4.16 | 3.94 | 3.94 | 4.29 | 3.82 | 390,735 |
| September 19, 2024 | 4.23 | 4.26 | 4.26 | 4.35 | 4.05 | 175,500 |
| September 18, 2024 | 4.25 | 4.12 | 4.12 | 4.35 | 4.02 | 133,423 |
| September 17, 2024 | 4.36 | 4.27 | 4.27 | 4.36 | 4.09 | 117,400 |
| September 16, 2024 | 4.38 | 4.36 | 4.36 | 4.4 | 4.21 | 105,409 |
| September 13, 2024 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 1,370 |
| September 12, 2024 | 4.34 | 4.1 | 4.1 | 4.34 | 3.96 | 136,051 |
| September 11, 2024 | 4.09 | 4.31 | 4.31 | 4.35 | 3.82 | 118,642 |
| September 10, 2024 | 3.98 | 4.15 | 4.15 | 4.17 | 3.75 | 214,773 |
| September 09, 2024 | 3.52 | 4.01 | 4.01 | 4.05 | 3.52 | 154,594 |
| September 06, 2024 | 3.61 | 3.52 | 3.52 | 3.61 | 3.13 | 106,626 |
| September 05, 2024 | 3.42 | 3.66 | 3.66 | 3.69 | 3.31 | 124,941 |
| September 04, 2024 | 3.02 | 3.44 | 3.44 | 3.45 | 2.92 | 191,717 |
| September 03, 2024 | 3.15 | 3.01 | 3.01 | 3.16 | 2.93 | 357,221 |
| August 30, 2024 | 3.04 | 3.2 | 3.2 | 3.23 | 2.93 | 235,829 |