5.28
+0.16(+3.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.07 | 5.28 | 5.28 | 5.48 | 5.07 | 3.24M |
| December 19, 2024 | 5.23 | 5.12 | 5.12 | 5.36 | 5.09 | 688,900 |
| December 18, 2024 | 5.64 | 5.19 | 5.19 | 5.72 | 5.12 | 1.34M |
| December 17, 2024 | 5.57 | 5.63 | 5.63 | 6.01 | 5.5 | 865,982 |
| December 16, 2024 | 5.5 | 5.61 | 5.61 | 5.77 | 5.42 | 675,467 |
| December 13, 2024 | 5.59 | 5.53 | 5.53 | 5.77 | 5.47 | 798,766 |
| December 12, 2024 | 5.8 | 5.63 | 5.63 | 5.86 | 5.51 | 729,727 |
| December 11, 2024 | 5.8 | 5.81 | 5.81 | 6.08 | 5.68 | 1.06M |
| December 10, 2024 | 5.46 | 5.67 | 5.67 | 5.96 | 5.45 | 1.87M |
| December 09, 2024 | 4.75 | 5.45 | 5.45 | 5.48 | 4.75 | 1.32M |
| December 06, 2024 | 4.71 | 4.73 | 4.73 | 4.84 | 4.67 | 361,100 |
| December 05, 2024 | 4.89 | 4.63 | 4.63 | 4.89 | 4.58 | 382,400 |
| December 04, 2024 | 4.78 | 4.89 | 4.89 | 5 | 4.71 | 474,585 |
| December 03, 2024 | 4.71 | 4.77 | 4.77 | 4.9 | 4.66 | 805,033 |
| December 02, 2024 | 4.61 | 4.72 | 4.72 | 4.83 | 4.56 | 484,717 |
| November 29, 2024 | 4.58 | 4.58 | 4.58 | 4.64 | 4.53 | 256,500 |
| November 27, 2024 | 4.61 | 4.59 | 4.59 | 4.71 | 4.47 | 514,400 |
| November 26, 2024 | 4.55 | 4.56 | 4.56 | 4.62 | 4.47 | 618,600 |
| November 25, 2024 | 4.62 | 4.55 | 4.55 | 4.67 | 4.51 | 307,900 |
| November 22, 2024 | 4.37 | 4.61 | 4.61 | 4.7 | 4.3 | 698,116 |
| November 21, 2024 | 4.4 | 4.33 | 4.33 | 4.53 | 4.3 | 676,200 |
| November 20, 2024 | 4.28 | 4.33 | 4.33 | 4.51 | 4.12 | 808,638 |
| November 19, 2024 | 3.89 | 4.25 | 4.25 | 4.3 | 3.81 | 632,023 |
| November 18, 2024 | 3.89 | 3.93 | 3.93 | 4.15 | 3.72 | 812,022 |
| November 15, 2024 | 3.8 | 3.88 | 3.88 | 3.91 | 3.7 | 1.1M |
| November 14, 2024 | 4 | 3.74 | 3.74 | 4.01 | 3.73 | 608,129 |
| November 13, 2024 | 4.03 | 4.04 | 4.04 | 4.2 | 3.99 | 1.05M |
| November 12, 2024 | 3.99 | 4.02 | 4.02 | 4.09 | 3.95 | 421,273 |
| November 11, 2024 | 4.15 | 4.06 | 4.06 | 4.2 | 4 | 425,600 |
| November 08, 2024 | 4.17 | 4.08 | 4.08 | 4.22 | 4 | 451,998 |
| November 07, 2024 | 4.02 | 4.18 | 4.18 | 4.39 | 3.94 | 1.01M |
| November 06, 2024 | 3.96 | 4.01 | 4.01 | 4.09 | 3.84 | 785,100 |
| November 05, 2024 | 3.46 | 3.82 | 3.82 | 3.84 | 3.46 | 791,145 |
| November 04, 2024 | 3.5 | 3.49 | 3.49 | 3.59 | 3.4 | 747,934 |
| November 01, 2024 | 3.32 | 3.5 | 3.5 | 3.74 | 3.29 | 1.67M |
| October 31, 2024 | 3.26 | 3.14 | 3.14 | 3.26 | 3.08 | 468,400 |
| October 30, 2024 | 3.18 | 3.22 | 3.22 | 3.27 | 3.16 | 208,540 |
| October 29, 2024 | 3.2 | 3.19 | 3.19 | 3.28 | 3.15 | 363,564 |
| October 28, 2024 | 2.96 | 3.18 | 3.18 | 3.29 | 2.95 | 608,220 |
| October 25, 2024 | 2.99 | 2.91 | 2.91 | 3.09 | 2.9 | 587,939 |
| October 24, 2024 | 3.07 | 3 | 3 | 3.1 | 2.99 | 139,648 |
| October 23, 2024 | 3.3 | 3.06 | 3.06 | 3.33 | 3.02 | 1.07M |
| October 22, 2024 | 3.26 | 3.31 | 3.31 | 3.31 | 3.26 | 42,641 |
| October 21, 2024 | 3.4 | 3.29 | 3.29 | 3.42 | 3.23 | 184,836 |
| October 18, 2024 | 3.38 | 3.41 | 3.41 | 3.43 | 3.35 | 232,149 |
| October 17, 2024 | 3.48 | 3.37 | 3.37 | 3.51 | 3.32 | 239,043 |
| October 16, 2024 | 3.4 | 3.52 | 3.52 | 3.56 | 3.35 | 465,024 |
| October 15, 2024 | 3.23 | 3.39 | 3.39 | 3.42 | 3.18 | 725,438 |
| October 14, 2024 | 3.17 | 3.22 | 3.22 | 3.23 | 3.09 | 194,400 |
| October 11, 2024 | 2.98 | 3.15 | 3.15 | 3.17 | 2.97 | 358,200 |
| October 10, 2024 | 3.02 | 2.97 | 2.97 | 3.03 | 2.91 | 361,799 |
| October 09, 2024 | 3.06 | 3.09 | 3.09 | 3.1 | 3.03 | 267,949 |
| October 08, 2024 | 3.08 | 3.07 | 3.07 | 3.15 | 3.07 | 243,500 |
| October 07, 2024 | 3.18 | 3.12 | 3.12 | 3.26 | 3.03 | 477,515 |
| October 04, 2024 | 3.12 | 3.16 | 3.16 | 3.19 | 3.07 | 328,300 |
| October 03, 2024 | 3.1 | 3.1 | 3.1 | 3.15 | 3.02 | 377,000 |
| October 02, 2024 | 3.04 | 3.09 | 3.09 | 3.11 | 3 | 436,627 |
| October 01, 2024 | 3.02 | 3.04 | 3.04 | 3.09 | 3 | 418,487 |
| September 30, 2024 | 3.19 | 3.08 | 3.08 | 3.3 | 3.06 | 702,684 |
| September 27, 2024 | 3.17 | 3.23 | 3.23 | 3.3 | 3.14 | 580,180 |