4.14
-0.27(-6.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.58 | 4.14 | 4.14 | 4.74 | 4.12 | 227,479 |
| December 19, 2024 | 5.12 | 4.41 | 4.41 | 5.12 | 4.38 | 218,000 |
| December 18, 2024 | 5.09 | 4.93 | 4.93 | 5.4 | 4.84 | 230,469 |
| December 17, 2024 | 5.44 | 5.18 | 5.18 | 5.69 | 5.18 | 246,866 |
| December 16, 2024 | 5.53 | 5.43 | 5.43 | 5.82 | 5.32 | 166,510 |
| December 13, 2024 | 5.39 | 5.55 | 5.55 | 5.84 | 5.01 | 169,022 |
| December 12, 2024 | 5.11 | 5.35 | 5.35 | 5.5 | 5.01 | 303,520 |
| December 11, 2024 | 5.24 | 5.03 | 5.03 | 5.34 | 4.81 | 264,149 |
| December 10, 2024 | 5.31 | 5.26 | 5.26 | 5.66 | 5.08 | 314,506 |
| December 09, 2024 | 5.45 | 5.28 | 5.28 | 5.56 | 5.1 | 300,700 |
| December 06, 2024 | 5.84 | 5.49 | 5.49 | 5.99 | 5.21 | 259,211 |
| December 05, 2024 | 6.1 | 5.79 | 5.79 | 6.1 | 5.63 | 297,200 |
| December 04, 2024 | 5.85 | 6.01 | 6.01 | 6.18 | 5.69 | 245,833 |
| December 03, 2024 | 5.72 | 5.76 | 5.76 | 5.94 | 5.43 | 305,642 |
| December 02, 2024 | 5.81 | 5.69 | 5.69 | 6.15 | 5.5 | 313,506 |
| November 29, 2024 | 6.09 | 5.84 | 5.84 | 6.48 | 5.6 | 246,800 |
| November 27, 2024 | 6 | 6.08 | 6.08 | 6.5 | 5.85 | 420,300 |
| November 26, 2024 | 6.15 | 6.03 | 6.03 | 6.49 | 5.88 | 442,917 |
| November 25, 2024 | 6.03 | 6.18 | 6.18 | 6.66 | 5.38 | 356,900 |
| November 22, 2024 | 5.98 | 5.94 | 5.94 | 6.08 | 5.19 | 410,300 |
| November 21, 2024 | 5.99 | 5.9 | 5.9 | 6.28 | 5.43 | 313,829 |
| November 20, 2024 | 6.04 | 5.9 | 5.9 | 6.06 | 5.32 | 432,200 |
| November 19, 2024 | 5.9 | 6.04 | 6.04 | 6.6 | 5.79 | 369,900 |
| November 18, 2024 | 6 | 5.9 | 5.9 | 6.2 | 5.54 | 382,444 |
| November 15, 2024 | 5.46 | 5.85 | 5.85 | 5.85 | 4.4 | 752,005 |
| November 14, 2024 | 5.26 | 5.39 | 5.39 | 5.71 | 4.68 | 564,445 |
| November 13, 2024 | 5.86 | 5.23 | 5.23 | 6 | 5.1 | 675,625 |
| November 12, 2024 | 6.32 | 5.72 | 5.72 | 6.79 | 5.62 | 534,920 |
| November 11, 2024 | 6.42 | 6.34 | 6.34 | 7.09 | 6.15 | 539,100 |
| November 08, 2024 | 6.65 | 6.62 | 6.62 | 6.85 | 6.34 | 492,012 |
| November 07, 2024 | 6.7 | 6.79 | 6.79 | 7.39 | 6.26 | 594,400 |
| November 06, 2024 | 5.66 | 6.55 | 6.55 | 6.57 | 5.66 | 466,600 |
| November 05, 2024 | 6.13 | 5.81 | 5.81 | 6.41 | 5.74 | 345,131 |
| November 04, 2024 | 6.14 | 6.31 | 6.31 | 6.65 | 6.07 | 482,036 |
| November 01, 2024 | 6.9 | 6.4 | 6.4 | 7.1 | 6.3 | 395,008 |
| October 31, 2024 | 5.89 | 6.87 | 6.87 | 7.6 | 5.89 | 416,670 |
| October 30, 2024 | 6.06 | 5.96 | 5.96 | 6.33 | 5.36 | 404,617 |
| October 29, 2024 | 7.18 | 6.06 | 6.06 | 7.6 | 5.95 | 467,300 |
| October 28, 2024 | 7.73 | 7.18 | 7.18 | 8.06 | 7 | 538,007 |
| October 25, 2024 | 7.83 | 7.5 | 7.5 | 8.58 | 6.62 | 517,400 |
| October 24, 2024 | 7.13 | 7.89 | 7.89 | 8.5 | 5.31 | 525,264 |
| October 23, 2024 | 7.51 | 7.15 | 7.15 | 8.74 | 7.08 | 563,134 |
| October 22, 2024 | 5.1 | 7.4 | 7.4 | 8.15 | 4.75 | 1.27M |
| October 21, 2024 | 4.91 | 5.01 | 5.01 | 5.03 | 4.8 | 603,643 |
| October 18, 2024 | 4.88 | 4.9 | 4.9 | 5.09 | 4.72 | 615,700 |
| October 17, 2024 | 4.31 | 4.75 | 4.75 | 5.1 | 4.31 | 620,300 |
| October 16, 2024 | 4.21 | 4.58 | 4.58 | 4.95 | 4.11 | 607,842 |
| October 15, 2024 | 4.67 | 4.35 | 4.35 | 4.67 | 4.18 | 646,615 |
| October 14, 2024 | 4.5 | 4.6 | 4.6 | 4.75 | 4.3 | 628,237 |
| October 11, 2024 | 4.39 | 4.4 | 4.4 | 4.67 | 4.08 | 560,856 |
| October 10, 2024 | 4.9 | 4.57 | 4.57 | 5 | 4.5 | 575,110 |
| October 09, 2024 | 4.1 | 4.83 | 4.83 | 4.99 | 4.07 | 610,600 |
| October 08, 2024 | 4.17 | 4.05 | 4.05 | 4.36 | 3.8 | 658,500 |
| October 07, 2024 | 4.26 | 4.11 | 4.11 | 4.4 | 4.06 | 511,100 |
| October 04, 2024 | 4.3 | 4.21 | 4.21 | 4.35 | 4.2 | 501,912 |
| October 03, 2024 | 4.52 | 4.25 | 4.25 | 4.77 | 4.05 | 506,100 |
| October 02, 2024 | 4.01 | 4.6 | 4.6 | 4.79 | 4.01 | 545,700 |
| October 01, 2024 | 4.38 | 4.01 | 4.01 | 4.5 | 3.82 | 316,241 |
| September 30, 2024 | 4.52 | 4.37 | 4.37 | 4.52 | 4.08 | 303,893 |
| September 27, 2024 | 4.87 | 4.36 | 4.36 | 4.94 | 4.29 | 302,001 |