5.88
-0.2(-3.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 6 | 5.88 | 5.88 | 6.47 | 5.87 | 525,086 |
| December 24, 2024 | 5.9 | 6.08 | 6.08 | 6.18 | 5.66 | 402,568 |
| December 23, 2024 | 6.25 | 5.94 | 5.94 | 7.15 | 5.77 | 1.04M |
| December 20, 2024 | 5.1 | 6.14 | 6.14 | 6.74 | 5.01 | 4.21M |
| December 19, 2024 | 4.35 | 5.17 | 5.17 | 5.39 | 4.34 | 2.55M |
| December 18, 2024 | 4.8 | 4.3 | 4.3 | 5.12 | 3.97 | 4.69M |
| December 17, 2024 | 4.22 | 4.1 | 4.1 | 4.32 | 3.85 | 929,105 |
| December 16, 2024 | 4.24 | 4.14 | 4.14 | 4.49 | 4.11 | 699,386 |
| December 13, 2024 | 4.66 | 4.28 | 4.28 | 4.79 | 4.24 | 655,084 |
| December 12, 2024 | 4.73 | 4.59 | 4.59 | 4.82 | 4.54 | 487,237 |
| December 11, 2024 | 4.41 | 4.8 | 4.8 | 4.97 | 4.26 | 1.54M |
| December 10, 2024 | 4.67 | 4.47 | 4.47 | 4.7 | 4.23 | 2.91M |
| December 09, 2024 | 5.65 | 4.65 | 4.65 | 5.75 | 4.5 | 9.72M |
| December 06, 2024 | 18.55 | 20.09 | 20.09 | 20.37 | 18.55 | 296,014 |
| December 05, 2024 | 18.47 | 18.37 | 18.37 | 19.16 | 18.21 | 207,394 |
| December 04, 2024 | 17.3 | 18.09 | 18.09 | 18.47 | 17.26 | 257,615 |
| December 03, 2024 | 17.36 | 17.28 | 17.28 | 17.43 | 16.3 | 457,249 |
| December 02, 2024 | 18.77 | 17.45 | 17.45 | 19 | 17.45 | 340,064 |
| November 29, 2024 | 19.3 | 18.8 | 18.8 | 19.53 | 18.78 | 97,035 |
| November 27, 2024 | 19.5 | 19.29 | 19.29 | 19.54 | 18.82 | 123,293 |
| November 26, 2024 | 19.18 | 19.7 | 19.7 | 19.78 | 18.98 | 121,396 |
| November 25, 2024 | 19.15 | 19.07 | 19.07 | 19.64 | 18.47 | 292,159 |
| November 22, 2024 | 18.72 | 19.14 | 19.14 | 19.33 | 18.7 | 182,536 |
| November 21, 2024 | 18.35 | 18.44 | 18.44 | 19.39 | 18.1 | 216,649 |
| November 20, 2024 | 19.01 | 18.4 | 18.4 | 19.18 | 18.11 | 228,371 |
| November 19, 2024 | 18.12 | 19.17 | 19.17 | 19.36 | 18.12 | 261,024 |
| November 18, 2024 | 19.5 | 18.12 | 18.12 | 19.89 | 18 | 169,904 |
| November 15, 2024 | 20 | 18.9 | 18.9 | 20.09 | 18.52 | 53,684 |
| November 14, 2024 | 20.27 | 19.51 | 19.51 | 21.45 | 19.27 | 126,800 |
| November 13, 2024 | 20 | 20.17 | 20.17 | 21.5 | 20 | 223,902 |
| November 12, 2024 | 22.72 | 21.04 | 21.04 | 22.87 | 20.92 | 71,059 |
| November 11, 2024 | 22.19 | 22.67 | 22.67 | 22.91 | 21.5 | 140,587 |
| November 08, 2024 | 20.84 | 22.19 | 22.19 | 22.3 | 20.37 | 227,217 |
| November 07, 2024 | 22.82 | 20.62 | 20.62 | 22.93 | 20.47 | 309,034 |
| November 06, 2024 | 22.22 | 22.94 | 22.94 | 23.72 | 22.22 | 144,630 |
| November 05, 2024 | 22.58 | 21.93 | 21.93 | 23.17 | 21.93 | 156,415 |
| November 04, 2024 | 21.91 | 22.57 | 22.57 | 23.85 | 21.8 | 349,891 |
| November 01, 2024 | 23.94 | 21.91 | 21.91 | 24 | 21.73 | 233,600 |
| October 31, 2024 | 24.66 | 23.6 | 23.6 | 24.66 | 22.92 | 178,048 |
| October 30, 2024 | 24.8 | 24.64 | 24.64 | 25.3 | 24.01 | 304,997 |
| October 29, 2024 | 24.22 | 25.15 | 25.15 | 25.27 | 23.79 | 267,346 |
| October 28, 2024 | 24.46 | 24.16 | 24.16 | 25.33 | 23.77 | 227,102 |
| October 25, 2024 | 24.26 | 24.06 | 24.06 | 24.35 | 22.82 | 201,683 |
| October 24, 2024 | 23.7 | 23.79 | 23.79 | 24.42 | 23.24 | 416,626 |
| October 23, 2024 | 23.6 | 23.7 | 23.7 | 24.48 | 23.59 | 165,333 |
| October 22, 2024 | 26 | 23.75 | 23.75 | 26.62 | 23.37 | 492,838 |
| October 21, 2024 | 24.5 | 25.83 | 25.83 | 26.41 | 23.89 | 909,037 |
| October 18, 2024 | 22.66 | 23.86 | 23.86 | 24.44 | 22.66 | 167,846 |
| October 17, 2024 | 24.2 | 22.99 | 22.99 | 24.2 | 22.5 | 357,871 |
| October 16, 2024 | 24.36 | 24.17 | 24.17 | 25.5 | 23.68 | 316,523 |
| October 15, 2024 | 24.49 | 24.5 | 24.5 | 25.43 | 22.89 | 420,749 |
| October 14, 2024 | 21.97 | 24.12 | 24.12 | 24.85 | 21.8 | 653,004 |
| October 11, 2024 | 20.36 | 21.7 | 21.7 | 21.9 | 19.95 | 288,118 |
| October 10, 2024 | 20.26 | 20.54 | 20.54 | 20.9 | 19.1 | 264,790 |
| October 09, 2024 | 22.3 | 20.04 | 20.04 | 22.68 | 20.03 | 274,388 |
| October 08, 2024 | 22.55 | 22.3 | 22.3 | 22.86 | 21.81 | 374,565 |
| October 07, 2024 | 22.29 | 22.2 | 22.2 | 23 | 21.83 | 451,078 |
| October 04, 2024 | 21.02 | 21.89 | 21.89 | 21.89 | 20.54 | 298,984 |
| October 03, 2024 | 19.55 | 20.86 | 20.86 | 21.1 | 19.54 | 693,946 |
| October 02, 2024 | 20.03 | 19.73 | 19.73 | 20.3 | 19.5 | 468,628 |