4.39
+0.2316(+5.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2024 | 4.32 | 4.41 | 4.41 | 4.46 | 4.21 | 1.02M |
| September 18, 2024 | 4.1 | 4.16 | 4.16 | 4.35 | 4 | 2.42M |
| September 17, 2024 | 3.75 | 4.1 | 4.1 | 4.39 | 3.75 | 7.33M |
| September 16, 2024 | 4.96 | 3.97 | 3.97 | 5.44 | 3.91 | 37.73M |
| September 13, 2024 | 3.18 | 3.24 | 3.24 | 3.41 | 3.17 | 655,100 |
| September 12, 2024 | 3.27 | 3.15 | 3.15 | 3.27 | 3.13 | 412,300 |
| September 11, 2024 | 3.24 | 3.25 | 3.25 | 3.25 | 3.15 | 410,900 |
| September 10, 2024 | 3.03 | 3.27 | 3.27 | 3.28 | 3 | 707,100 |
| September 09, 2024 | 2.97 | 3.03 | 3.03 | 3.16 | 2.97 | 965,500 |
| September 06, 2024 | 3.25 | 2.96 | 2.96 | 3.32 | 2.95 | 746,232 |
| September 05, 2024 | 3.25 | 3.24 | 3.24 | 3.3 | 3.16 | 482,900 |
| September 04, 2024 | 3.2 | 3.25 | 3.25 | 3.32 | 3.12 | 471,915 |
| September 03, 2024 | 3.42 | 3.23 | 3.23 | 3.57 | 3.17 | 826,587 |
| August 30, 2024 | 3.28 | 3.47 | 3.47 | 3.58 | 3.2 | 1.57M |
| August 29, 2024 | 3.08 | 3.25 | 3.25 | 3.38 | 3.01 | 553,903 |
| August 28, 2024 | 3.01 | 3.06 | 3.06 | 3.08 | 2.98 | 661,010 |
| August 27, 2024 | 3.16 | 3.05 | 3.05 | 3.19 | 3 | 398,327 |
| August 26, 2024 | 3.24 | 3.18 | 3.18 | 3.27 | 3.09 | 667,207 |
| August 23, 2024 | 3.06 | 3.19 | 3.19 | 3.3 | 3.06 | 787,505 |
| August 22, 2024 | 3.3 | 3.08 | 3.08 | 3.3 | 2.99 | 555,600 |
| August 21, 2024 | 3.16 | 3.3 | 3.3 | 3.41 | 3.16 | 687,245 |
| August 20, 2024 | 3.37 | 3.14 | 3.14 | 3.46 | 3.01 | 594,712 |
| August 19, 2024 | 3.08 | 3.36 | 3.36 | 3.37 | 3.04 | 1.15M |
| August 16, 2024 | 3.16 | 3.13 | 3.13 | 3.29 | 3.13 | 612,094 |
| August 15, 2024 | 2.99 | 3.2 | 3.2 | 3.2 | 2.95 | 696,400 |
| August 14, 2024 | 2.99 | 2.9 | 2.9 | 3.11 | 2.83 | 876,800 |
| August 13, 2024 | 3.01 | 3.03 | 3.03 | 3.22 | 2.99 | 889,800 |
| August 12, 2024 | 3.33 | 3.02 | 3.02 | 3.69 | 3 | 1.86M |
| August 09, 2024 | 3 | 3 | 3 | 3.32 | 2.97 | 719,513 |
| August 08, 2024 | 3.34 | 3.31 | 3.31 | 3.51 | 3.19 | 674,900 |
| August 07, 2024 | 3.6 | 3.28 | 3.28 | 3.68 | 3.28 | 850,200 |
| August 06, 2024 | 3.45 | 3.52 | 3.52 | 3.65 | 3.34 | 687,304 |
| August 05, 2024 | 3.31 | 3.43 | 3.43 | 3.51 | 3.3 | 902,637 |
| August 02, 2024 | 3.62 | 3.61 | 3.61 | 3.77 | 3.52 | 535,233 |
| August 01, 2024 | 3.89 | 3.8 | 3.8 | 3.95 | 3.64 | 819,213 |
| July 31, 2024 | 4.16 | 3.89 | 3.89 | 4.28 | 3.88 | 1.3M |
| July 30, 2024 | 4.19 | 4.12 | 4.12 | 4.3 | 4.1 | 484,692 |
| July 29, 2024 | 4.47 | 4.17 | 4.17 | 4.47 | 4.13 | 490,161 |
| July 26, 2024 | 4.42 | 4.47 | 4.47 | 4.62 | 4.3 | 437,707 |
| July 25, 2024 | 4.29 | 4.36 | 4.36 | 4.46 | 4.17 | 374,804 |
| July 24, 2024 | 4.15 | 4.31 | 4.31 | 4.58 | 4.11 | 597,519 |
| July 23, 2024 | 3.99 | 4.21 | 4.21 | 4.22 | 3.92 | 560,365 |
| July 22, 2024 | 3.75 | 4.01 | 4.01 | 4.02 | 3.59 | 725,232 |
| July 19, 2024 | 3.96 | 3.7 | 3.7 | 4.01 | 3.69 | 1.06M |
| July 18, 2024 | 4.29 | 4.08 | 4.08 | 4.37 | 4.05 | 329,976 |
| July 17, 2024 | 4.51 | 4.29 | 4.29 | 4.79 | 4.21 | 1.13M |
| July 16, 2024 | 4.06 | 4.57 | 4.57 | 4.58 | 3.97 | 1.57M |
| July 15, 2024 | 3.99 | 3.98 | 3.98 | 4.17 | 3.85 | 895,053 |
| July 12, 2024 | 4.03 | 3.97 | 3.97 | 4.27 | 3.83 | 1.37M |
| July 11, 2024 | 4.05 | 3.98 | 3.98 | 4.17 | 3.91 | 1.28M |
| July 10, 2024 | 4.24 | 3.94 | 3.94 | 4.29 | 3.91 | 845,293 |
| July 09, 2024 | 4.18 | 4.23 | 4.23 | 4.47 | 4 | 1.25M |
| July 08, 2024 | 3.62 | 4.18 | 4.18 | 4.26 | 3.6 | 2.91M |
| July 05, 2024 | 3.49 | 3.62 | 3.62 | 3.66 | 3.27 | 1.34M |
| July 03, 2024 | 3.61 | 3.48 | 3.48 | 3.72 | 3.46 | 377,900 |
| July 02, 2024 | 4.22 | 3.57 | 3.57 | 4.22 | 3.44 | 1.3M |
| July 01, 2024 | 4.09 | 4.19 | 4.19 | 4.26 | 4.03 | 1.19M |
| June 28, 2024 | 4.24 | 4.09 | 4.09 | 4.24 | 3.97 | 2.73M |
| June 27, 2024 | 4.2 | 4.2 | 4.2 | 4.3 | 4.01 | 1.05M |
| June 26, 2024 | 4.19 | 4.16 | 4.16 | 4.19 | 3.99 | 1.48M |