5.36
+0.14(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 5.22 | 5.34 | 5.34 | 5.37 | 5.19 | 975,286 |
| October 16, 2024 | 5.16 | 5.22 | 5.22 | 5.27 | 5.16 | 952,737 |
| October 15, 2024 | 5.21 | 5.12 | 5.12 | 5.22 | 5.08 | 1.27M |
| October 14, 2024 | 5.37 | 5.36 | 5.36 | 5.42 | 5.31 | 686,400 |
| October 11, 2024 | 5.41 | 5.42 | 5.42 | 5.48 | 5.38 | 720,640 |
| October 10, 2024 | 5.41 | 5.42 | 5.42 | 5.46 | 5.34 | 582,400 |
| October 09, 2024 | 5.29 | 5.4 | 5.4 | 5.4 | 5.22 | 1.63M |
| October 08, 2024 | 5.34 | 5.33 | 5.33 | 5.36 | 5.14 | 1.73M |
| October 07, 2024 | 5.44 | 5.42 | 5.42 | 5.46 | 5.37 | 1.26M |
| October 04, 2024 | 5.43 | 5.4 | 5.4 | 5.46 | 5.34 | 988,444 |
| October 03, 2024 | 5.27 | 5.34 | 5.34 | 5.39 | 5.18 | 1.2M |
| October 02, 2024 | 5.31 | 5.23 | 5.23 | 5.33 | 5.1 | 1.51M |
| October 01, 2024 | 5.05 | 5.18 | 5.18 | 5.21 | 5 | 2M |
| September 30, 2024 | 5.04 | 5.14 | 5.14 | 5.19 | 4.98 | 1.56M |
| September 27, 2024 | 4.91 | 5.03 | 5.03 | 5.05 | 4.91 | 934,231 |
| September 26, 2024 | 4.93 | 4.85 | 4.85 | 4.98 | 4.82 | 1.95M |
| September 25, 2024 | 5.26 | 4.99 | 4.99 | 5.27 | 4.99 | 1.44M |
| September 24, 2024 | 5.45 | 5.28 | 5.28 | 5.45 | 5.28 | 943,614 |
| September 23, 2024 | 5.45 | 5.37 | 5.37 | 5.56 | 5.36 | 771,800 |
| September 20, 2024 | 5.49 | 5.41 | 5.41 | 5.53 | 5.34 | 1.84M |
| September 19, 2024 | 5.65 | 5.52 | 5.52 | 5.66 | 5.51 | 629,948 |
| September 18, 2024 | 5.51 | 5.49 | 5.49 | 5.67 | 5.48 | 755,459 |
| September 17, 2024 | 5.42 | 5.55 | 5.55 | 5.55 | 5.4 | 764,141 |
| September 16, 2024 | 5.44 | 5.38 | 5.38 | 5.48 | 5.28 | 912,756 |
| September 13, 2024 | 5.35 | 5.42 | 5.42 | 5.49 | 5.35 | 630,400 |
| September 12, 2024 | 5.29 | 5.31 | 5.31 | 5.41 | 5.18 | 975,135 |
| September 11, 2024 | 5.3 | 5.24 | 5.24 | 5.35 | 5.09 | 1.75M |
| September 10, 2024 | 5.35 | 5.28 | 5.28 | 5.35 | 5.14 | 1.4M |
| September 09, 2024 | 5.31 | 5.32 | 5.32 | 5.39 | 5.25 | 1.56M |
| September 06, 2024 | 5.56 | 5.3 | 5.3 | 5.59 | 5.27 | 1.09M |
| September 05, 2024 | 5.79 | 5.59 | 5.59 | 5.83 | 5.56 | 1.33M |
| September 04, 2024 | 5.95 | 5.74 | 5.74 | 6 | 5.7 | 1.25M |
| September 03, 2024 | 6.04 | 5.93 | 5.93 | 6.06 | 5.81 | 1.6M |
| August 30, 2024 | 6.24 | 6.19 | 6.19 | 6.32 | 6.11 | 1.21M |
| August 29, 2024 | 6.23 | 6.32 | 6.32 | 6.35 | 6.17 | 1.09M |
| August 28, 2024 | 6.11 | 6.18 | 6.18 | 6.18 | 6.07 | 936,405 |
| August 27, 2024 | 6.21 | 6.19 | 6.19 | 6.24 | 6.03 | 1.22M |
| August 26, 2024 | 6.34 | 6.24 | 6.24 | 6.4 | 6.23 | 794,500 |
| August 23, 2024 | 6.2 | 6.23 | 6.23 | 6.28 | 6.15 | 1.06M |
| August 22, 2024 | 6.33 | 6.27 | 6.27 | 6.37 | 6.25 | 996,865 |
| August 21, 2024 | 6.39 | 6.33 | 6.33 | 6.41 | 6.25 | 639,600 |
| August 20, 2024 | 6.46 | 6.29 | 6.29 | 6.47 | 6.21 | 1.03M |
| August 19, 2024 | 6.56 | 6.48 | 6.48 | 6.6 | 6.47 | 997,726 |
| August 16, 2024 | 6.49 | 6.58 | 6.58 | 6.65 | 6.49 | 1.31M |
| August 15, 2024 | 6.31 | 6.55 | 6.55 | 6.6 | 6.28 | 1.17M |
| August 14, 2024 | 6.18 | 6.31 | 6.31 | 6.32 | 6.1 | 1.04M |
| August 13, 2024 | 6.08 | 6.14 | 6.14 | 6.15 | 5.98 | 1.27M |
| August 12, 2024 | 5.97 | 6.11 | 6.11 | 6.16 | 5.89 | 1.03M |
| August 09, 2024 | 6.06 | 5.99 | 5.99 | 6.19 | 5.87 | 1.18M |
| August 08, 2024 | 5.93 | 5.97 | 5.97 | 5.97 | 5.91 | 101,265 |
| August 07, 2024 | 5.9 | 5.86 | 5.86 | 5.99 | 5.82 | 782,614 |
| August 06, 2024 | 5.82 | 5.79 | 5.79 | 5.86 | 5.68 | 777,221 |
| August 05, 2024 | 5.91 | 5.79 | 5.79 | 5.91 | 5.63 | 1.19M |
| August 02, 2024 | 6.4 | 6.05 | 6.05 | 6.4 | 6.02 | 952,436 |
| August 01, 2024 | 6.86 | 6.48 | 6.48 | 6.89 | 6.4 | 757,444 |
| July 31, 2024 | 6.8 | 6.86 | 6.86 | 6.95 | 6.78 | 627,073 |
| July 30, 2024 | 6.57 | 6.71 | 6.71 | 6.74 | 6.56 | 857,373 |
| July 29, 2024 | 6.88 | 6.62 | 6.62 | 6.88 | 6.52 | 571,759 |
| July 26, 2024 | 6.85 | 6.84 | 6.84 | 6.85 | 6.73 | 814,746 |
| July 25, 2024 | 6.69 | 6.84 | 6.84 | 6.87 | 6.67 | 615,366 |