3.39
-0.03(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 3.51 | 3.39 | 3.39 | 3.51 | 3.27 | 18,959 |
| December 19, 2024 | 3.36 | 3.57 | 3.57 | 3.57 | 3.32 | 49,853 |
| December 18, 2024 | 3.67 | 3.32 | 3.32 | 3.77 | 3.3 | 13,600 |
| December 17, 2024 | 3.75 | 3.78 | 3.78 | 3.88 | 3.68 | 4,000 |
| December 16, 2024 | 3.66 | 3.7 | 3.7 | 3.9 | 3.66 | 17,591 |
| December 13, 2024 | 3.72 | 3.72 | 3.72 | 3.96 | 3.64 | 34,674 |
| December 12, 2024 | 3.8 | 3.79 | 3.79 | 3.8 | 3.66 | 3,800 |
| December 11, 2024 | 3.78 | 3.88 | 3.88 | 3.92 | 3.77 | 45,600 |
| December 10, 2024 | 3.75 | 3.83 | 3.83 | 3.94 | 3.56 | 26,327 |
| December 09, 2024 | 3.87 | 3.65 | 3.65 | 4.02 | 3.65 | 85,900 |
| December 06, 2024 | 4.04 | 3.91 | 3.91 | 4.2 | 3.76 | 99,900 |
| December 05, 2024 | 3.89 | 4 | 4 | 4.1 | 3.65 | 95,600 |
| December 04, 2024 | 3.23 | 3.5 | 3.5 | 3.85 | 3.23 | 39,335 |
| December 03, 2024 | 3.4 | 3.23 | 3.23 | 3.41 | 3.23 | 10,000 |
| December 02, 2024 | 3.22 | 3.37 | 3.37 | 3.5 | 3.14 | 20,258 |
| November 29, 2024 | 3.27 | 3.32 | 3.32 | 3.39 | 3.05 | 20,900 |
| November 27, 2024 | 3.21 | 3.26 | 3.26 | 3.43 | 3.21 | 18,000 |
| November 26, 2024 | 3.36 | 3.29 | 3.29 | 3.46 | 3.2 | 20,439 |
| November 25, 2024 | 3.6 | 3.3 | 3.3 | 3.81 | 3.3 | 36,200 |
| November 22, 2024 | 3.58 | 3.62 | 3.62 | 3.82 | 3.44 | 8,800 |
| November 21, 2024 | 3.71 | 3.41 | 3.41 | 3.71 | 3.41 | 14,100 |
| November 20, 2024 | 3.37 | 3.55 | 3.55 | 3.76 | 3.31 | 8,797 |
| November 19, 2024 | 3.08 | 3.13 | 3.13 | 3.15 | 3.07 | 3,641 |
| November 18, 2024 | 3.05 | 2.9 | 2.9 | 3.22 | 2.8 | 23,145 |
| November 15, 2024 | 3.3 | 3.04 | 3.04 | 3.43 | 3.03 | 33,322 |
| November 14, 2024 | 4.4 | 3.12 | 3.12 | 5.02 | 2.73 | 66,400 |
| November 13, 2024 | 4.68 | 4.45 | 4.45 | 5.25 | 4.2 | 80,868 |
| November 12, 2024 | 4.87 | 4.7 | 4.7 | 4.9 | 4.41 | 75,800 |
| November 11, 2024 | 4.85 | 4.51 | 4.51 | 4.85 | 4.35 | 26,400 |
| November 08, 2024 | 4.9 | 4.54 | 4.54 | 5.13 | 4.54 | 6,350 |
| November 07, 2024 | 5.31 | 4.82 | 4.82 | 5.55 | 4.68 | 23,000 |
| November 06, 2024 | 5.01 | 5 | 5 | 5.5 | 5 | 11,704 |
| November 05, 2024 | 5.02 | 5.23 | 5.23 | 5.73 | 5.02 | 19,518 |
| November 04, 2024 | 5.85 | 5.1 | 5.1 | 5.85 | 4.91 | 29,200 |
| November 01, 2024 | 4.76 | 5.77 | 5.77 | 5.8 | 4.65 | 86,289 |
| October 31, 2024 | 4.52 | 4.76 | 4.76 | 6.65 | 4.2 | 560,500 |
| October 30, 2024 | 4.21 | 4.31 | 4.31 | 4.55 | 4.04 | 7,729 |
| October 29, 2024 | 4.56 | 4.39 | 4.39 | 4.56 | 4.29 | 2,600 |
| October 28, 2024 | 4.6 | 4.5 | 4.5 | 4.95 | 4.5 | 2,000 |
| October 25, 2024 | 4.9 | 4.6 | 4.6 | 5 | 4.46 | 38,400 |
| October 24, 2024 | 4.65 | 4.7 | 4.7 | 4.91 | 4.55 | 10,300 |
| October 23, 2024 | 4.56 | 4.75 | 4.75 | 4.87 | 4.55 | 5,300 |
| October 22, 2024 | 4.75 | 4.68 | 4.68 | 5.07 | 4.6 | 15,887 |
| October 21, 2024 | 5 | 4.79 | 4.79 | 5 | 4.53 | 4,414 |
| October 18, 2024 | 4.88 | 5.04 | 5.04 | 5.19 | 4.85 | 5,900 |
| October 17, 2024 | 4.93 | 5.02 | 5.02 | 5.44 | 4.55 | 14,046 |
| October 16, 2024 | 5.43 | 4.86 | 4.86 | 5.94 | 4.62 | 30,700 |
| October 15, 2024 | 6.59 | 5.85 | 5.85 | 6.59 | 5.42 | 26,985 |
| October 14, 2024 | 6.2 | 6 | 6 | 6.36 | 5.5 | 7,403 |
| October 11, 2024 | 6.35 | 6.08 | 6.08 | 6.4 | 5.63 | 17,000 |
| October 10, 2024 | 5.95 | 6.4 | 6.4 | 6.95 | 5.95 | 16,928 |
| October 09, 2024 | 5.81 | 6.15 | 6.15 | 6.46 | 5.81 | 9,514 |
| October 08, 2024 | 5.71 | 5.85 | 5.85 | 5.92 | 5.5 | 9,700 |
| October 07, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 879 |
| October 04, 2024 | 5.65 | 5.74 | 5.74 | 5.88 | 5.52 | 3,600 |
| October 03, 2024 | 6.4 | 5.67 | 5.67 | 6.4 | 5.66 | 4,900 |
| October 02, 2024 | 6.58 | 6.1 | 6.1 | 6.73 | 5.9 | 30,695 |
| October 01, 2024 | 7.5 | 6.56 | 6.56 | 7.5 | 6.42 | 6,704 |
| September 30, 2024 | 7.58 | 7.54 | 7.54 | 7.75 | 7.46 | 5,200 |
| September 27, 2024 | 7.08 | 7.58 | 7.58 | 7.59 | 7.08 | 5,863 |