3.17
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2024 | 3.17 | 3.16 | 3.16 | 3.4 | 3.07 | 417,442 |
| September 13, 2024 | 3.25 | 3.17 | 3.17 | 3.56 | 3 | 6.2M |
| September 12, 2024 | 3.04 | 2.96 | 2.96 | 3.28 | 2.96 | 135,111 |
| September 11, 2024 | 3.18 | 3.05 | 3.05 | 3.24 | 3.01 | 70,109 |
| September 10, 2024 | 3.26 | 3.06 | 3.06 | 3.56 | 3 | 172,523 |
| September 09, 2024 | 2.8 | 3.45 | 3.45 | 3.9 | 2.8 | 975,500 |
| September 06, 2024 | 2.9 | 2.8 | 2.8 | 2.99 | 2.75 | 195,600 |
| September 05, 2024 | 3.12 | 3.07 | 3.07 | 3.23 | 2.8 | 676,200 |
| September 04, 2024 | 5.41 | 3.64 | 3.64 | 5.79 | 3.56 | 13.13M |
| September 03, 2024 | 7.77 | 3.19 | 3.19 | 7.9 | 3.19 | 460,932 |
| August 30, 2024 | 8.75 | 8.11 | 8.11 | 8.99 | 8.11 | 17,727 |
| August 29, 2024 | 9.33 | 8.94 | 8.94 | 9.75 | 8.63 | 28,714 |
| August 28, 2024 | 10.25 | 9.55 | 9.55 | 10.68 | 9.41 | 39,300 |
| August 27, 2024 | 10.21 | 10.63 | 10.63 | 10.9 | 10.2 | 38,325 |
| August 26, 2024 | 10.44 | 10.41 | 10.41 | 10.81 | 10.31 | 12,137 |
| August 23, 2024 | 10.7 | 10.65 | 10.65 | 11.45 | 10.3 | 44,600 |
| August 22, 2024 | 10.41 | 11.03 | 11.03 | 11.08 | 10.2 | 33,201 |
| August 21, 2024 | 11.2 | 10.54 | 10.54 | 11.44 | 10.35 | 30,544 |
| August 20, 2024 | 11.87 | 11.22 | 11.22 | 13.24 | 11.22 | 51,905 |
| August 19, 2024 | 12 | 10.89 | 10.89 | 12 | 10.66 | 23,125 |
| August 16, 2024 | 10.92 | 11.8 | 11.8 | 12.15 | 10.51 | 52,780 |
| August 15, 2024 | 10.29 | 11.14 | 11.14 | 11.74 | 9.9 | 69,075 |
| August 14, 2024 | 10.2 | 10.21 | 10.21 | 10.9 | 9.8 | 15,907 |
| August 13, 2024 | 11.7 | 10.32 | 10.32 | 11.79 | 9.91 | 35,925 |
| August 12, 2024 | 12.29 | 11.8 | 11.8 | 13.27 | 11.61 | 36,100 |
| August 09, 2024 | 10.26 | 10.81 | 10.81 | 10.9 | 10 | 28,740 |
| August 08, 2024 | 11.94 | 10.71 | 10.71 | 12.44 | 9.2 | 151,213 |
| August 07, 2024 | 13.73 | 12.3 | 12.3 | 14.75 | 11.43 | 238,064 |
| August 06, 2024 | 10.07 | 12.25 | 12.25 | 12.39 | 9.58 | 240,290 |
| August 05, 2024 | 6.81 | 9.8 | 9.8 | 10 | 6.8 | 139,703 |
| August 02, 2024 | 9.76 | 8.42 | 8.42 | 11.45 | 8.11 | 452,269 |
| August 01, 2024 | 8.8 | 10.01 | 10.01 | 12.32 | 8.62 | 2.4M |
| July 31, 2024 | 5.6 | 9.12 | 9.12 | 9.19 | 5.6 | 682,900 |
| July 30, 2024 | 6.68 | 5.68 | 5.68 | 6.79 | 5.44 | 352,900 |
| July 29, 2024 | 7.5 | 7.3 | 7.3 | 8.5 | 6.73 | 1.71M |
| July 26, 2024 | 9.21 | 8.29 | 8.29 | 9.4 | 6.16 | 48.57M |
| July 25, 2024 | 3.65 | 3.29 | 3.29 | 3.9 | 2.81 | 1.62M |
| July 24, 2024 | 3.52 | 3.68 | 3.68 | 3.75 | 3.52 | 32,623 |
| July 23, 2024 | 3.57 | 3.6 | 3.6 | 3.7 | 3.56 | 60,500 |
| July 22, 2024 | 3.67 | 3.56 | 3.56 | 3.67 | 3.51 | 4,186 |
| July 19, 2024 | 3.78 | 3.61 | 3.61 | 3.78 | 3.55 | 1,735 |
| July 18, 2024 | 3.83 | 3.67 | 3.67 | 3.84 | 3.67 | 3,421 |
| July 17, 2024 | 3.73 | 3.69 | 3.69 | 3.76 | 3.69 | 3,001 |
| July 16, 2024 | 3.8 | 3.71 | 3.71 | 3.8 | 3.56 | 10,584 |
| July 15, 2024 | 3.94 | 3.7 | 3.7 | 3.94 | 3.7 | 2,658 |
| July 12, 2024 | 4.06 | 3.82 | 3.82 | 4.3 | 3.82 | 47,800 |
| July 11, 2024 | 3.88 | 3.85 | 3.85 | 4.46 | 3.74 | 127,000 |
| July 10, 2024 | 3.35 | 3.8 | 3.8 | 3.9 | 3.35 | 158,077 |
| July 09, 2024 | 3.31 | 3.33 | 3.33 | 3.49 | 3.2 | 15,471 |
| July 08, 2024 | 3.05 | 3.27 | 3.27 | 3.27 | 3.05 | 1,642 |
| July 05, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | 2,535 |
| July 03, 2024 | 3.04 | 3.19 | 3.19 | 3.21 | 3.04 | 3,617 |
| July 02, 2024 | 3.24 | 3.11 | 3.11 | 3.24 | 2.95 | 18,351 |
| July 01, 2024 | 3.2 | 3.2 | 3.2 | 3.38 | 3.2 | 12,710 |
| June 28, 2024 | 3.22 | 3.21 | 3.21 | 3.25 | 3.21 | 6,250 |
| June 27, 2024 | 3.37 | 3.29 | 3.29 | 3.37 | 3.23 | 6,762 |
| June 26, 2024 | 3.45 | 3.22 | 3.22 | 3.45 | 3.22 | 5,106 |
| June 25, 2024 | 3.24 | 3.28 | 3.28 | 3.45 | 3.24 | 9,043 |
| June 24, 2024 | 3.13 | 3.39 | 3.39 | 3.39 | 3.13 | 11,000 |
| June 21, 2024 | 3.29 | 3.14 | 3.14 | 3.29 | 3.12 | 19,421 |