2.53
-0.3(-10.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 2.89 | 2.47 | 2.47 | 3.77 | 2.41 | 52.05M |
| December 24, 2024 | 1.55 | 1.43 | 1.43 | 1.55 | 1.4 | 396,205 |
| December 23, 2024 | 1.63 | 1.5 | 1.5 | 1.63 | 1.35 | 485,124 |
| December 20, 2024 | 2.29 | 1.56 | 1.56 | 2.29 | 1.51 | 2.6M |
| December 19, 2024 | 1.36 | 2.54 | 2.54 | 6.2 | 1.28 | 18.03M |
| December 18, 2024 | 1.33 | 1.32 | 1.32 | 1.48 | 1.25 | 347,024 |
| December 17, 2024 | 1.69 | 1.43 | 1.43 | 1.69 | 1.3 | 761,300 |
| December 16, 2024 | 1.68 | 1.75 | 1.75 | 1.99 | 1.44 | 3.09M |
| December 13, 2024 | 5.2 | 5.18 | 5.18 | 5.49 | 5.02 | 35,084 |
| December 12, 2024 | 5.17 | 5.23 | 5.23 | 5.58 | 5.1 | 30,458 |
| December 11, 2024 | 5.19 | 5.17 | 5.17 | 5.71 | 5.17 | 37,415 |
| December 10, 2024 | 5 | 5 | 5 | 5 | 5 | 3,611 |
| December 09, 2024 | 5 | 5.35 | 5.35 | 5.35 | 4.75 | 47,895 |
| December 06, 2024 | 5.22 | 4.93 | 4.93 | 5.8 | 4.87 | 104,393 |
| December 05, 2024 | 5.5 | 5.15 | 5.15 | 5.5 | 5.07 | 66,170 |
| December 04, 2024 | 5.29 | 5.39 | 5.39 | 5.61 | 5.1 | 139,300 |
| December 03, 2024 | 5.14 | 5.3 | 5.3 | 6.18 | 5.14 | 196,121 |
| December 02, 2024 | 5.15 | 5.39 | 5.39 | 5.8 | 4.97 | 132,162 |
| November 29, 2024 | 5.15 | 5.19 | 5.19 | 5.38 | 4.95 | 86,725 |
| November 27, 2024 | 5.16 | 5.15 | 5.15 | 5.52 | 4.7 | 107,325 |
| November 26, 2024 | 5.65 | 5.27 | 5.27 | 5.82 | 5.22 | 177,021 |
| November 25, 2024 | 6.11 | 5.63 | 5.63 | 6.4 | 5.39 | 150,554 |
| November 22, 2024 | 6.49 | 6.03 | 6.03 | 6.8 | 5.91 | 101,500 |
| November 21, 2024 | 6.84 | 6.51 | 6.51 | 7.09 | 6.4 | 101,684 |
| November 20, 2024 | 6.97 | 6.98 | 6.98 | 7.3 | 6.9 | 108,827 |
| November 19, 2024 | 6.9 | 7.11 | 7.11 | 7.45 | 6.9 | 263,100 |
| November 18, 2024 | 6.99 | 7.1 | 7.1 | 7.9 | 6.3 | 291,946 |
| November 15, 2024 | 7.11 | 7.05 | 7.05 | 7.39 | 6.75 | 209,500 |
| November 14, 2024 | 6.95 | 7.43 | 7.43 | 9.85 | 6.9 | 3.08M |
| November 13, 2024 | 7.17 | 6.5 | 6.5 | 7.64 | 6.5 | 244,829 |
| November 12, 2024 | 6.9 | 7.13 | 7.13 | 8.09 | 6.77 | 266,700 |
| November 11, 2024 | 6.81 | 6.8 | 6.8 | 7.31 | 6.68 | 309,800 |
| November 08, 2024 | 7.34 | 7.05 | 7.05 | 7.84 | 6.85 | 203,500 |
| November 07, 2024 | 7.11 | 7.77 | 7.77 | 10.73 | 6.5 | 1.74M |
| November 06, 2024 | 8.36 | 7.55 | 7.55 | 9.41 | 6.38 | 1.35M |
| November 05, 2024 | 4.24 | 13.2 | 13.2 | 16.04 | 4.24 | 33.42M |
| November 04, 2024 | 4.83 | 4.03 | 4.03 | 5.33 | 3.93 | 298,900 |
| November 01, 2024 | 6.11 | 5.05 | 5.05 | 6.3 | 5 | 160,605 |
| October 31, 2024 | 6.3 | 6.14 | 6.14 | 6.6 | 5.85 | 60,511 |
| October 30, 2024 | 6.95 | 6.04 | 6.04 | 6.99 | 5.95 | 60,724 |
| October 29, 2024 | 5.86 | 7 | 7 | 7.53 | 5.61 | 204,146 |
| October 28, 2024 | 6.1 | 5.81 | 5.81 | 6.2 | 5.63 | 69,666 |
| October 25, 2024 | 7.85 | 6.12 | 6.12 | 7.85 | 6 | 210,100 |
| October 24, 2024 | 5.96 | 7.97 | 7.97 | 9.29 | 5.88 | 1.31M |
| October 23, 2024 | 6.1 | 5.83 | 5.83 | 6.85 | 5.4 | 277,194 |
| October 22, 2024 | 6.23 | 6.2 | 6.2 | 7.11 | 5.72 | 321,917 |
| October 21, 2024 | 10.5 | 7.9 | 7.9 | 11 | 7 | 8.26M |
| October 18, 2024 | 12 | 10.35 | 10.35 | 12 | 9.8 | 3.85M |
| October 17, 2024 | 12.61 | 12.3 | 12.3 | 12.99 | 11.51 | 1.6M |
| October 16, 2024 | 13.12 | 13 | 13 | 13.37 | 12.21 | 1.19M |
| October 15, 2024 | 13.57 | 13.12 | 13.12 | 13.75 | 13 | 377,500 |
| October 14, 2024 | 13.74 | 14 | 14 | 14 | 13.65 | 196,700 |
| October 11, 2024 | 14.02 | 14.13 | 14.13 | 14.25 | 13.62 | 135,709 |
| October 10, 2024 | 13.9 | 14.25 | 14.25 | 14.4 | 13.39 | 619,700 |
| October 09, 2024 | 13 | 13.9 | 13.9 | 14.48 | 12.96 | 1.13M |
| October 08, 2024 | 13.41 | 13.25 | 13.25 | 13.6 | 13.11 | 96,400 |
| October 07, 2024 | 13.3 | 13.41 | 13.41 | 13.5 | 13.03 | 275,007 |
| October 04, 2024 | 13.5 | 13.3 | 13.3 | 13.64 | 13.19 | 240,039 |
| October 03, 2024 | 13.3 | 13.5 | 13.5 | 13.93 | 13.28 | 336,126 |
| October 02, 2024 | 13.47 | 13.3 | 13.3 | 13.6 | 13.03 | 265,640 |