4.20
-0.06(-1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.16 | 4.2 | 4.2 | 4.39 | 4.05 | 62,113 |
| December 19, 2024 | 4.22 | 4.26 | 4.26 | 4.6 | 4.12 | 48,086 |
| December 18, 2024 | 4.63 | 4.19 | 4.19 | 4.69 | 4.02 | 78,027 |
| December 17, 2024 | 4.63 | 4.63 | 4.63 | 4.74 | 4.58 | 32,252 |
| December 16, 2024 | 4.73 | 4.75 | 4.75 | 4.9 | 4.65 | 95,542 |
| December 13, 2024 | 4.55 | 4.69 | 4.69 | 4.74 | 4.51 | 24,617 |
| December 12, 2024 | 4.5 | 4.55 | 4.55 | 4.59 | 4.5 | 24,020 |
| December 11, 2024 | 4.77 | 4.53 | 4.53 | 4.77 | 4.41 | 67,236 |
| December 10, 2024 | 4.93 | 4.75 | 4.75 | 4.94 | 4.65 | 51,955 |
| December 09, 2024 | 4.57 | 4.9 | 4.9 | 4.9 | 4.52 | 130,631 |
| December 06, 2024 | 4.6 | 4.5 | 4.5 | 4.73 | 4.41 | 84,852 |
| December 05, 2024 | 4.5 | 4.51 | 4.51 | 4.74 | 4.5 | 85,009 |
| December 04, 2024 | 4.7 | 4.51 | 4.51 | 4.77 | 4.5 | 82,994 |
| December 03, 2024 | 4.7 | 4.68 | 4.68 | 4.73 | 4.28 | 128,006 |
| December 02, 2024 | 3.89 | 4.52 | 4.52 | 4.63 | 3.89 | 272,300 |
| November 29, 2024 | 3.81 | 3.92 | 3.92 | 3.97 | 3.7 | 60,013 |
| November 27, 2024 | 3.89 | 3.79 | 3.79 | 4 | 3.7 | 52,626 |
| November 26, 2024 | 3.95 | 3.9 | 3.9 | 4.18 | 3.82 | 50,116 |
| November 25, 2024 | 3.95 | 3.96 | 3.96 | 4.06 | 3.93 | 65,461 |
| November 22, 2024 | 3.9 | 3.96 | 3.96 | 4.14 | 3.9 | 63,601 |
| November 21, 2024 | 3.95 | 3.92 | 3.92 | 4.12 | 3.81 | 57,100 |
| November 20, 2024 | 4.07 | 3.9 | 3.9 | 4.21 | 3.82 | 57,400 |
| November 19, 2024 | 3.76 | 4.03 | 4.03 | 4.34 | 3.76 | 61,117 |
| November 18, 2024 | 3.71 | 3.75 | 3.75 | 3.9 | 3.71 | 38,176 |
| November 15, 2024 | 3.76 | 3.72 | 3.72 | 3.92 | 3.7 | 80,584 |
| November 14, 2024 | 4.65 | 3.88 | 3.88 | 4.66 | 3.75 | 260,913 |
| November 13, 2024 | 5 | 5.14 | 5.14 | 5.15 | 4.7 | 159,277 |
| November 12, 2024 | 4.98 | 4.94 | 4.94 | 5.2 | 4.71 | 120,610 |
| November 11, 2024 | 4.25 | 4.84 | 4.84 | 4.89 | 4.15 | 203,742 |
| November 08, 2024 | 3.72 | 4.08 | 4.08 | 4.28 | 3.7 | 190,128 |
| November 07, 2024 | 3.54 | 3.61 | 3.61 | 3.69 | 3.45 | 50,492 |
| November 06, 2024 | 3.48 | 3.49 | 3.49 | 3.58 | 3.44 | 24,500 |
| November 05, 2024 | 3.46 | 3.48 | 3.48 | 3.59 | 3.44 | 27,353 |
| November 04, 2024 | 3.57 | 3.5 | 3.5 | 3.57 | 3.4 | 22,600 |
| November 01, 2024 | 3.5 | 3.39 | 3.39 | 3.5 | 3.35 | 25,600 |
| October 31, 2024 | 3.49 | 3.44 | 3.44 | 3.54 | 3.36 | 17,543 |
| October 30, 2024 | 3.42 | 3.48 | 3.48 | 3.6 | 3.41 | 40,600 |
| October 29, 2024 | 3.4 | 3.44 | 3.44 | 3.55 | 3.35 | 30,000 |
| October 28, 2024 | 3.46 | 3.44 | 3.44 | 3.49 | 3.36 | 35,588 |
| October 25, 2024 | 3.48 | 3.46 | 3.46 | 3.5 | 3.43 | 27,995 |
| October 24, 2024 | 3.44 | 3.42 | 3.42 | 3.44 | 3.34 | 19,800 |
| October 23, 2024 | 3.45 | 3.43 | 3.43 | 3.49 | 3.35 | 94,013 |
| October 22, 2024 | 3.41 | 3.45 | 3.45 | 3.55 | 3.41 | 27,323 |
| October 21, 2024 | 3.53 | 3.44 | 3.44 | 3.53 | 3.36 | 43,800 |
| October 18, 2024 | 3.58 | 3.54 | 3.54 | 3.65 | 3.47 | 30,213 |
| October 17, 2024 | 3.69 | 3.59 | 3.59 | 3.73 | 3.47 | 34,040 |
| October 16, 2024 | 3.58 | 3.63 | 3.63 | 3.74 | 3.5 | 28,758 |
| October 15, 2024 | 3.63 | 3.57 | 3.57 | 3.69 | 3.45 | 33,734 |
| October 14, 2024 | 3.73 | 3.63 | 3.63 | 3.78 | 3.55 | 23,012 |
| October 11, 2024 | 3.62 | 3.73 | 3.73 | 3.78 | 3.6 | 26,639 |
| October 10, 2024 | 3.61 | 3.6 | 3.6 | 3.67 | 3.52 | 39,722 |
| October 09, 2024 | 3.77 | 3.69 | 3.69 | 3.8 | 3.5 | 40,400 |
| October 08, 2024 | 3.76 | 3.8 | 3.8 | 3.84 | 3.67 | 15,300 |
| October 07, 2024 | 3.72 | 3.76 | 3.76 | 3.81 | 3.66 | 26,739 |
| October 04, 2024 | 3.73 | 3.79 | 3.79 | 3.79 | 3.67 | 15,243 |
| October 03, 2024 | 3.64 | 3.66 | 3.66 | 3.74 | 3.57 | 9,027 |
| October 02, 2024 | 3.7 | 3.64 | 3.64 | 3.77 | 3.57 | 19,035 |
| October 01, 2024 | 3.81 | 3.7 | 3.7 | 3.81 | 3.6 | 23,080 |
| September 30, 2024 | 3.77 | 3.77 | 3.77 | 3.86 | 3.65 | 23,935 |
| September 27, 2024 | 3.8 | 3.88 | 3.88 | 3.9 | 3.8 | 21,900 |