5.11
-0.05(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2024 | 4.33 | 4.11 | 4.11 | 4.45 | 4.11 | 211,489 |
| October 25, 2024 | 4.68 | 4.26 | 4.26 | 4.68 | 4.24 | 258,734 |
| October 24, 2024 | 4.78 | 4.65 | 4.65 | 4.82 | 4.65 | 156,775 |
| October 23, 2024 | 4.66 | 4.75 | 4.75 | 4.84 | 4.56 | 645,219 |
| October 22, 2024 | 4.81 | 4.71 | 4.71 | 4.86 | 4.6 | 326,764 |
| October 21, 2024 | 5 | 4.8 | 4.8 | 5 | 4.72 | 161,842 |
| October 18, 2024 | 4.87 | 5.02 | 5.02 | 5.1 | 4.86 | 197,913 |
| October 17, 2024 | 4.97 | 4.86 | 4.86 | 4.97 | 4.73 | 339,842 |
| October 16, 2024 | 5.11 | 5.01 | 5.01 | 5.27 | 4.9 | 273,158 |
| October 15, 2024 | 5.4 | 5.1 | 5.1 | 5.47 | 4.86 | 471,840 |
| October 14, 2024 | 5.43 | 5.44 | 5.44 | 5.46 | 5.22 | 302,300 |
| October 11, 2024 | 5.14 | 5.42 | 5.42 | 5.43 | 5.05 | 334,722 |
| October 10, 2024 | 5.11 | 5.14 | 5.14 | 5.16 | 4.93 | 668,269 |
| October 09, 2024 | 5.19 | 5.16 | 5.16 | 5.22 | 5.06 | 207,242 |
| October 08, 2024 | 5.2 | 5.23 | 5.23 | 5.36 | 5.14 | 320,684 |
| October 07, 2024 | 5.19 | 5.26 | 5.26 | 5.29 | 5.03 | 342,022 |
| October 04, 2024 | 5.07 | 5.16 | 5.16 | 5.23 | 4.94 | 488,164 |
| October 03, 2024 | 5.03 | 5.1 | 5.1 | 5.86 | 4.82 | 455,032 |
| October 02, 2024 | 5.12 | 5.11 | 5.11 | 5.26 | 5 | 803,088 |
| October 01, 2024 | 5.03 | 5.16 | 5.16 | 5.2 | 4.82 | 756,541 |
| September 30, 2024 | 4.99 | 5.09 | 5.09 | 5.23 | 4.92 | 735,566 |
| September 27, 2024 | 5 | 4.98 | 4.98 | 5.1 | 4.75 | 585,800 |
| September 26, 2024 | 5.55 | 5 | 5 | 5.63 | 4.84 | 1.33M |
| September 25, 2024 | 8.01 | 5.5 | 5.5 | 8.15 | 5.33 | 5.35M |
| September 24, 2024 | 7.64 | 6.56 | 6.56 | 7.64 | 6.49 | 2.33M |
| September 23, 2024 | 8.54 | 7.63 | 7.63 | 8.58 | 7.57 | 429,940 |
| September 20, 2024 | 8.18 | 8.43 | 8.43 | 8.57 | 7.94 | 4.64M |
| September 19, 2024 | 8.21 | 8.28 | 8.28 | 8.6 | 7.95 | 585,602 |
| September 18, 2024 | 7.99 | 7.98 | 7.98 | 8.14 | 7.81 | 413,419 |
| September 17, 2024 | 8.3 | 7.96 | 7.96 | 8.41 | 7.88 | 251,930 |
| September 16, 2024 | 8.46 | 8.24 | 8.24 | 8.79 | 8.03 | 243,104 |
| September 13, 2024 | 8.04 | 8.46 | 8.46 | 8.5 | 8.04 | 297,145 |
| September 12, 2024 | 7.84 | 8 | 8 | 8.21 | 7.8 | 183,400 |
| September 11, 2024 | 7.82 | 7.87 | 7.87 | 8.14 | 7.7 | 247,600 |
| September 10, 2024 | 7.78 | 7.82 | 7.82 | 8.07 | 7.71 | 245,120 |
| September 09, 2024 | 7.43 | 7.83 | 7.83 | 8.25 | 7.2 | 552,816 |
| September 06, 2024 | 7.56 | 7.39 | 7.39 | 7.78 | 7.38 | 190,300 |
| September 05, 2024 | 7.2 | 7.57 | 7.57 | 7.65 | 7.2 | 321,800 |
| September 04, 2024 | 6.8 | 7.24 | 7.24 | 7.46 | 6.79 | 354,683 |
| September 03, 2024 | 6.9 | 6.83 | 6.83 | 7.19 | 6.77 | 360,816 |
| August 30, 2024 | 7.37 | 6.99 | 6.99 | 7.51 | 6.71 | 1.11M |
| August 29, 2024 | 6.29 | 7.36 | 7.36 | 7.89 | 6.27 | 945,734 |
| August 28, 2024 | 6.07 | 6.2 | 6.2 | 6.26 | 6.02 | 253,108 |
| August 27, 2024 | 5.93 | 6.07 | 6.07 | 6.1 | 5.79 | 265,900 |
| August 26, 2024 | 6.11 | 5.95 | 5.95 | 6.11 | 5.7 | 91,000 |
| August 23, 2024 | 5.77 | 6 | 6 | 6.02 | 5.65 | 140,118 |
| August 22, 2024 | 6.08 | 5.81 | 5.81 | 6.08 | 5.72 | 93,600 |
| August 21, 2024 | 6.04 | 6.08 | 6.08 | 6.1 | 5.87 | 97,218 |
| August 20, 2024 | 6.13 | 5.99 | 5.99 | 6.19 | 5.81 | 98,500 |
| August 19, 2024 | 6 | 6.12 | 6.12 | 6.22 | 5.94 | 106,209 |
| August 16, 2024 | 6.13 | 6.15 | 6.15 | 6.28 | 5.91 | 124,000 |
| August 15, 2024 | 6.19 | 6.09 | 6.09 | 6.39 | 6.08 | 161,330 |
| August 14, 2024 | 6.47 | 6.01 | 6.01 | 6.47 | 5.56 | 89,044 |
| August 13, 2024 | 6.1 | 6.22 | 6.22 | 6.32 | 5.9 | 188,429 |
| August 12, 2024 | 6.07 | 5.99 | 5.99 | 6.19 | 5.75 | 96,727 |
| August 09, 2024 | 6.6 | 6.13 | 6.13 | 6.6 | 6.13 | 123,846 |
| August 08, 2024 | 6.26 | 6.6 | 6.6 | 6.89 | 6.26 | 254,729 |
| August 07, 2024 | 7.19 | 6.05 | 6.05 | 7.19 | 5.51 | 639,024 |
| August 06, 2024 | 7.79 | 7.16 | 7.16 | 7.99 | 6.91 | 469,700 |
| August 05, 2024 | 7.42 | 7.78 | 7.78 | 7.82 | 7.31 | 150,415 |