5.04
+0.52(+11.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4.5 | 5.04 | 5.04 | 5.04 | 4.4 | 1.88M |
| December 24, 2024 | 4.49 | 4.52 | 4.52 | 4.52 | 4.34 | 678,233 |
| December 23, 2024 | 4.84 | 4.56 | 4.56 | 4.94 | 4.32 | 2.18M |
| December 20, 2024 | 4.31 | 4.89 | 4.89 | 4.9 | 4.31 | 3.5M |
| December 19, 2024 | 4.61 | 4.35 | 4.35 | 4.81 | 4.3 | 2.26M |
| December 18, 2024 | 5.36 | 4.51 | 4.51 | 5.57 | 4.42 | 3.09M |
| December 17, 2024 | 5.9 | 5.45 | 5.45 | 5.95 | 5.26 | 3.23M |
| December 16, 2024 | 5.27 | 5.9 | 5.9 | 6.01 | 5.07 | 6.25M |
| December 13, 2024 | 4.71 | 5 | 5 | 5.22 | 4.63 | 5.14M |
| December 12, 2024 | 4.2 | 4.37 | 4.37 | 4.71 | 4.1 | 2.98M |
| December 11, 2024 | 4.42 | 4.18 | 4.18 | 4.45 | 4.05 | 3.63M |
| December 10, 2024 | 4.4 | 4.5 | 4.5 | 4.56 | 4.33 | 2.23M |
| December 09, 2024 | 4.72 | 4.45 | 4.45 | 4.95 | 4.4 | 2.66M |
| December 06, 2024 | 4.5 | 4.6 | 4.6 | 4.74 | 4.33 | 2.48M |
| December 05, 2024 | 4.72 | 4.57 | 4.57 | 4.87 | 4.45 | 4.24M |
| December 04, 2024 | 4.92 | 4.87 | 4.87 | 5.39 | 4.83 | 4.56M |
| December 03, 2024 | 4.96 | 4.89 | 4.89 | 5.1 | 4.8 | 2.67M |
| December 02, 2024 | 5.66 | 5.1 | 5.1 | 5.95 | 4.9 | 5.56M |
| November 29, 2024 | 5.05 | 5.55 | 5.55 | 5.58 | 5 | 3.82M |
| November 27, 2024 | 5.69 | 5.02 | 5.02 | 5.83 | 4.94 | 14.5M |
| November 26, 2024 | 7.94 | 5.85 | 5.85 | 8.35 | 5.27 | 28.93M |
| November 25, 2024 | 8.4 | 7.65 | 7.65 | 8.48 | 7.11 | 6.92M |
| November 22, 2024 | 7.88 | 8.34 | 8.34 | 8.35 | 7.35 | 5.88M |
| November 21, 2024 | 7.15 | 7.71 | 7.71 | 7.77 | 6.87 | 4.48M |
| November 20, 2024 | 7.16 | 7.15 | 7.15 | 7.59 | 6.75 | 3.87M |
| November 19, 2024 | 7.74 | 7.25 | 7.25 | 8.02 | 7.11 | 4.27M |
| November 18, 2024 | 7.58 | 7.9 | 7.9 | 8.15 | 7.28 | 4.37M |
| November 15, 2024 | 7.33 | 7.06 | 7.06 | 7.42 | 7.03 | 777,765 |
| November 14, 2024 | 8.31 | 7.48 | 7.48 | 8.59 | 7.45 | 4.47M |
| November 13, 2024 | 8.06 | 8.33 | 8.33 | 8.69 | 7.41 | 8.48M |
| November 12, 2024 | 8.07 | 7.97 | 7.97 | 9.12 | 7.61 | 7.19M |
| November 11, 2024 | 8.98 | 8.27 | 8.27 | 9.33 | 8.13 | 4.61M |
| November 08, 2024 | 8.32 | 8.77 | 8.77 | 8.9 | 7.89 | 3.68M |
| November 07, 2024 | 7.6 | 8.41 | 8.41 | 8.76 | 7.46 | 6.02M |
| November 06, 2024 | 7.2 | 7.65 | 7.65 | 7.7 | 6.57 | 4.12M |
| November 05, 2024 | 6.68 | 6.91 | 6.91 | 7.09 | 6.51 | 3.41M |
| November 04, 2024 | 7.6 | 6.52 | 6.52 | 7.8 | 6.4 | 7.93M |
| November 01, 2024 | 7.48 | 7.79 | 7.79 | 8.86 | 7.12 | 23.03M |
| October 31, 2024 | 7.28 | 6.99 | 6.99 | 7.87 | 6.72 | 9.88M |
| October 30, 2024 | 8.55 | 6.99 | 6.99 | 9.23 | 6.9 | 46.57M |
| October 29, 2024 | 5.03 | 5.76 | 5.76 | 6 | 4.97 | 4.37M |
| October 28, 2024 | 4.95 | 5.09 | 5.09 | 5.3 | 4.61 | 3.6M |
| October 25, 2024 | 5.22 | 4.88 | 4.88 | 5.25 | 4.81 | 2.51M |
| October 24, 2024 | 4.99 | 5.23 | 5.23 | 5.49 | 4.64 | 3.49M |
| October 23, 2024 | 4.67 | 4.94 | 4.94 | 4.94 | 4.42 | 2.47M |
| October 22, 2024 | 4.84 | 4.75 | 4.75 | 5.22 | 4.56 | 3.27M |
| October 21, 2024 | 4.84 | 4.84 | 4.84 | 4.94 | 4.41 | 4.47M |
| October 18, 2024 | 4.21 | 4.28 | 4.28 | 4.77 | 4.03 | 4.33M |
| October 17, 2024 | 3.69 | 4.04 | 4.04 | 4.45 | 3.64 | 4.76M |
| October 16, 2024 | 3 | 3.5 | 3.5 | 3.63 | 2.91 | 2.56M |
| October 15, 2024 | 3.03 | 2.9 | 2.9 | 3.06 | 2.79 | 1.35M |
| October 14, 2024 | 3.04 | 3.03 | 3.03 | 3.13 | 2.98 | 376,400 |
| October 11, 2024 | 2.83 | 3.05 | 3.05 | 3.08 | 2.81 | 586,900 |
| October 10, 2024 | 2.85 | 2.83 | 2.83 | 2.88 | 2.78 | 436,900 |
| October 09, 2024 | 2.87 | 2.85 | 2.85 | 2.93 | 2.82 | 521,116 |
| October 08, 2024 | 2.97 | 2.88 | 2.88 | 2.97 | 2.86 | 548,242 |
| October 07, 2024 | 3.12 | 2.96 | 2.96 | 3.24 | 2.85 | 926,700 |
| October 04, 2024 | 3.15 | 3.1 | 3.1 | 3.29 | 3.06 | 1.66M |
| October 03, 2024 | 2.71 | 3.01 | 3.01 | 3.15 | 2.67 | 1.56M |
| October 02, 2024 | 2.65 | 2.71 | 2.71 | 2.86 | 2.61 | 732,816 |