4.89
-0.1(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2024 | 5.08 | 4.99 | 4.99 | 5.21 | 4.9 | 68,835 |
| December 26, 2024 | 5 | 5.08 | 5.08 | 5.15 | 4.93 | 73,400 |
| December 24, 2024 | 4.72 | 5 | 5 | 5.05 | 4.5 | 42,433 |
| December 23, 2024 | 4.37 | 4.72 | 4.72 | 4.8 | 4.34 | 39,701 |
| December 20, 2024 | 4.23 | 4.4 | 4.4 | 4.51 | 4.23 | 69,700 |
| December 19, 2024 | 4.32 | 4.3 | 4.3 | 4.39 | 4.04 | 31,025 |
| December 18, 2024 | 4.42 | 4.12 | 4.12 | 4.45 | 4.06 | 59,113 |
| December 17, 2024 | 4.65 | 4.36 | 4.36 | 4.85 | 4.22 | 97,500 |
| December 16, 2024 | 4.95 | 4.7 | 4.7 | 5.12 | 4.67 | 47,400 |
| December 13, 2024 | 5.05 | 4.95 | 4.95 | 5.47 | 4.8 | 114,804 |
| December 12, 2024 | 4.97 | 5.04 | 5.04 | 5.08 | 4.9 | 28,692 |
| December 11, 2024 | 4.95 | 4.97 | 4.97 | 5.12 | 4.63 | 80,503 |
| December 10, 2024 | 4.77 | 4.93 | 4.93 | 5.24 | 4.13 | 530,000 |
| December 09, 2024 | 4.67 | 4.75 | 4.75 | 4.84 | 4.42 | 98,115 |
| December 06, 2024 | 4.15 | 4.4 | 4.4 | 4.51 | 4.15 | 69,727 |
| December 05, 2024 | 4.19 | 4.16 | 4.16 | 4.36 | 4.04 | 48,800 |
| December 04, 2024 | 3.99 | 4.1 | 4.1 | 4.35 | 3.99 | 86,633 |
| December 03, 2024 | 4.07 | 3.96 | 3.96 | 4.49 | 3.95 | 89,932 |
| December 02, 2024 | 4.31 | 4.1 | 4.1 | 4.35 | 4.05 | 94,203 |
| November 29, 2024 | 4.2 | 4.18 | 4.18 | 4.53 | 4.09 | 106,148 |
| November 27, 2024 | 3.94 | 4.15 | 4.15 | 4.29 | 3.94 | 41,100 |
| November 26, 2024 | 4.06 | 3.88 | 3.88 | 4.25 | 3.85 | 105,600 |
| November 25, 2024 | 4.24 | 4.08 | 4.08 | 4.59 | 4.06 | 371,300 |
| November 22, 2024 | 4.02 | 4.17 | 4.17 | 4.22 | 3.9 | 72,031 |
| November 21, 2024 | 4.1 | 4.01 | 4.01 | 4.18 | 3.9 | 129,703 |
| November 20, 2024 | 4.66 | 4.09 | 4.09 | 4.78 | 3.88 | 130,311 |
| November 19, 2024 | 4.38 | 4.66 | 4.66 | 4.74 | 4.33 | 50,324 |
| November 18, 2024 | 4.61 | 4.4 | 4.4 | 4.65 | 4.3 | 47,200 |
| November 15, 2024 | 4.63 | 4.53 | 4.53 | 4.8 | 4.34 | 82,121 |
| November 14, 2024 | 4.91 | 4.69 | 4.69 | 5.2 | 4.52 | 75,754 |
| November 13, 2024 | 5.11 | 4.82 | 4.82 | 5.2 | 4.65 | 123,412 |
| November 12, 2024 | 5.45 | 5.3 | 5.3 | 5.79 | 5.06 | 36,811 |
| November 11, 2024 | 5.66 | 5.41 | 5.41 | 5.79 | 5.32 | 40,044 |
| November 08, 2024 | 6.04 | 5.69 | 5.69 | 6.04 | 5.51 | 95,500 |
| November 07, 2024 | 5.69 | 5.89 | 5.89 | 5.97 | 5.54 | 50,746 |
| November 06, 2024 | 5.97 | 5.72 | 5.72 | 5.97 | 5.55 | 43,604 |
| November 05, 2024 | 5.77 | 5.77 | 5.77 | 5.98 | 5.58 | 23,120 |
| November 04, 2024 | 6.22 | 5.67 | 5.67 | 6.32 | 5.67 | 58,910 |
| November 01, 2024 | 6.38 | 6.11 | 6.11 | 6.5 | 5.95 | 24,612 |
| October 31, 2024 | 6.28 | 6.35 | 6.35 | 6.46 | 6.02 | 41,234 |
| October 30, 2024 | 6.38 | 6.24 | 6.24 | 6.48 | 6.07 | 38,700 |
| October 29, 2024 | 5.86 | 6.38 | 6.38 | 6.38 | 5.77 | 50,960 |
| October 28, 2024 | 5.43 | 5.87 | 5.87 | 5.87 | 5.43 | 75,145 |
| October 25, 2024 | 5.23 | 5.35 | 5.35 | 5.63 | 5.23 | 48,300 |
| October 24, 2024 | 5.4 | 5.21 | 5.21 | 5.4 | 5.21 | 8,914 |
| October 23, 2024 | 5.48 | 5.4 | 5.4 | 5.61 | 5.2 | 37,754 |
| October 22, 2024 | 5.77 | 5.5 | 5.5 | 5.79 | 5.19 | 38,460 |
| October 21, 2024 | 5.55 | 5.71 | 5.71 | 5.71 | 5.35 | 39,600 |
| October 18, 2024 | 5.32 | 5.56 | 5.56 | 5.63 | 5.31 | 57,400 |
| October 17, 2024 | 5.6 | 5.34 | 5.34 | 5.64 | 5.18 | 64,500 |
| October 16, 2024 | 5.85 | 5.67 | 5.67 | 5.93 | 5.6 | 37,421 |
| October 15, 2024 | 5.81 | 5.85 | 5.85 | 6.1 | 5.64 | 67,117 |
| October 14, 2024 | 5.61 | 5.75 | 5.75 | 5.99 | 5.6 | 76,500 |
| October 11, 2024 | 5.55 | 5.57 | 5.57 | 5.78 | 5.36 | 31,923 |
| October 10, 2024 | 5.85 | 5.51 | 5.51 | 5.99 | 5.43 | 66,155 |
| October 09, 2024 | 5.2 | 5.85 | 5.85 | 5.95 | 5.2 | 125,607 |
| October 08, 2024 | 5.39 | 5.13 | 5.13 | 5.54 | 5.1 | 50,600 |
| October 07, 2024 | 5.3 | 5.32 | 5.32 | 5.84 | 5.15 | 158,325 |
| October 04, 2024 | 5 | 5.3 | 5.3 | 5.3 | 4.77 | 126,103 |
| October 03, 2024 | 5 | 4.95 | 4.95 | 5.19 | 4.63 | 63,507 |