5.37
+0.33(+6.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 5.01 | 5.37 | 5.37 | 5.43 | 5.01 | 12,000 |
| January 02, 2025 | 4.92 | 5.04 | 5.04 | 6 | 4.91 | 73,800 |
| December 31, 2024 | 5.47 | 5 | 5 | 5.47 | 4.91 | 15,466 |
| December 30, 2024 | 5.45 | 5.29 | 5.29 | 5.5 | 5.17 | 30,400 |
| December 27, 2024 | 5.19 | 5.15 | 5.15 | 5.19 | 5.06 | 13,800 |
| December 26, 2024 | 4.94 | 5.05 | 5.05 | 5.19 | 4.87 | 28,400 |
| December 24, 2024 | 4.39 | 5.02 | 5.02 | 5.34 | 4.14 | 62,129 |
| December 23, 2024 | 4.55 | 4.39 | 4.39 | 4.55 | 4.08 | 33,900 |
| December 20, 2024 | 4.43 | 4.33 | 4.33 | 4.69 | 4.06 | 32,973 |
| December 19, 2024 | 5.08 | 4.61 | 4.61 | 5.08 | 4.45 | 19,210 |
| December 18, 2024 | 5.66 | 5 | 5 | 5.66 | 4.89 | 39,113 |
| December 17, 2024 | 5.62 | 5.68 | 5.68 | 5.69 | 5.44 | 8,831 |
| December 16, 2024 | 6 | 5.67 | 5.67 | 6 | 5.58 | 27,800 |
| December 13, 2024 | 6.5 | 6.03 | 6.03 | 6.5 | 6 | 18,847 |
| December 12, 2024 | 6.21 | 6.5 | 6.5 | 6.5 | 6.13 | 25,856 |
| December 11, 2024 | 6.25 | 6.4 | 6.4 | 6.47 | 5.93 | 24,818 |
| December 10, 2024 | 6.1 | 6.08 | 6.08 | 6.3 | 5.79 | 17,411 |
| December 09, 2024 | 6.4 | 6.15 | 6.15 | 6.4 | 5.91 | 33,303 |
| December 06, 2024 | 5.83 | 6.16 | 6.16 | 6.77 | 5.41 | 74,568 |
| December 05, 2024 | 5.01 | 5.65 | 5.65 | 5.95 | 5 | 66,098 |
| December 04, 2024 | 4.74 | 5.18 | 5.18 | 5.34 | 4.7 | 46,520 |
| December 03, 2024 | 4.4 | 4.83 | 4.83 | 4.95 | 4.07 | 113,495 |
| December 02, 2024 | 4.88 | 4.8 | 4.8 | 5.02 | 4.43 | 74,064 |
| November 29, 2024 | 5.28 | 4.9 | 4.9 | 5.35 | 4.61 | 45,941 |
| November 27, 2024 | 5.11 | 5.31 | 5.31 | 5.37 | 5.1 | 57,069 |
| November 26, 2024 | 6.42 | 5.09 | 5.09 | 6.78 | 4.85 | 157,200 |
| November 25, 2024 | 7.4 | 6.49 | 6.49 | 7.48 | 5.51 | 120,016 |
| November 22, 2024 | 7.68 | 7.3 | 7.3 | 7.9 | 6.82 | 130,915 |
| November 21, 2024 | 7.02 | 7.61 | 7.61 | 7.91 | 6.9 | 98,430 |
| November 20, 2024 | 6.26 | 6.91 | 6.91 | 7.06 | 6.01 | 77,540 |
| November 19, 2024 | 6.2 | 6.23 | 6.23 | 6.34 | 5.82 | 62,240 |
| November 18, 2024 | 6.01 | 6.25 | 6.25 | 6.26 | 4.87 | 234,636 |
| November 15, 2024 | 7.02 | 5.95 | 5.95 | 7.03 | 5.95 | 74,084 |
| November 14, 2024 | 7.7 | 7.27 | 7.27 | 8.19 | 6.31 | 219,597 |
| November 13, 2024 | 7.29 | 7.58 | 7.58 | 8.79 | 7.08 | 432,004 |
| November 12, 2024 | 4.95 | 7.01 | 7.01 | 7.88 | 4.76 | 1.65M |
| November 11, 2024 | 3.77 | 4.95 | 4.95 | 5.9 | 3.45 | 803,633 |
| November 08, 2024 | 3.69 | 3.57 | 3.57 | 3.9 | 3.5 | 162,526 |
| November 07, 2024 | 3.12 | 3.85 | 3.85 | 4.1 | 3.12 | 352,400 |
| November 06, 2024 | 3.43 | 3.27 | 3.27 | 3.54 | 3.2 | 379,137 |
| November 05, 2024 | 3.23 | 3.56 | 3.56 | 3.71 | 3.1 | 1.44M |
| November 04, 2024 | 4.23 | 3.35 | 3.35 | 4.32 | 2.86 | 66.41M |
| November 01, 2024 | 2.17 | 1.9 | 1.9 | 2.2 | 1.82 | 139,831 |
| October 31, 2024 | 1.78 | 2.37 | 2.37 | 2.76 | 1.72 | 1.31M |
| October 30, 2024 | 1.77 | 1.75 | 1.75 | 1.8 | 1.74 | 11,068 |
| October 29, 2024 | 1.8 | 1.76 | 1.76 | 1.92 | 1.76 | 17,710 |
| October 28, 2024 | 1.97 | 1.84 | 1.84 | 1.98 | 1.84 | 22,050 |
| October 25, 2024 | 1.89 | 1.91 | 1.91 | 1.98 | 1.88 | 15,600 |
| October 24, 2024 | 1.81 | 1.93 | 1.93 | 1.98 | 1.75 | 61,158 |
| October 23, 2024 | 1.87 | 1.85 | 1.85 | 1.9 | 1.81 | 2,945 |
| October 22, 2024 | 1.86 | 1.87 | 1.87 | 1.9 | 1.77 | 19,370 |
| October 21, 2024 | 1.84 | 1.82 | 1.82 | 1.87 | 1.76 | 25,334 |
| October 18, 2024 | 1.73 | 1.75 | 1.75 | 1.83 | 1.73 | 10,935 |
| October 17, 2024 | 1.76 | 1.72 | 1.72 | 2.17 | 1.71 | 57,440 |
| October 16, 2024 | 1.82 | 1.75 | 1.75 | 1.83 | 1.71 | 8,136 |
| October 15, 2024 | 1.99 | 1.75 | 1.75 | 1.99 | 1.74 | 34,608 |
| October 14, 2024 | 1.86 | 1.87 | 1.87 | 1.96 | 1.83 | 12,059 |
| October 11, 2024 | 1.85 | 1.92 | 1.92 | 1.93 | 1.79 | 23,110 |
| October 10, 2024 | 1.87 | 1.88 | 1.88 | 1.96 | 1.83 | 10,952 |
| October 09, 2024 | 1.9 | 1.85 | 1.85 | 1.9 | 1.85 | 5,478 |