5.94
+0.19(+3.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2024 | 5.75 | 5.94 | 5.94 | 6.1 | 5.73 | 20,836 |
| November 05, 2024 | 5.95 | 5.75 | 5.75 | 5.95 | 5.72 | 24,900 |
| November 04, 2024 | 5.7 | 5.95 | 5.95 | 6.05 | 5.67 | 27,539 |
| November 01, 2024 | 5.89 | 5.67 | 5.67 | 5.91 | 5.63 | 35,033 |
| October 31, 2024 | 5.89 | 5.89 | 5.89 | 5.95 | 5.8 | 15,900 |
| October 30, 2024 | 5.89 | 5.82 | 5.82 | 5.9 | 5.81 | 7,836 |
| October 29, 2024 | 5.99 | 5.86 | 5.86 | 5.99 | 5.82 | 9,400 |
| October 28, 2024 | 5.9 | 5.93 | 5.93 | 6 | 5.85 | 22,700 |
| October 25, 2024 | 6.05 | 6.02 | 6.02 | 6.05 | 5.88 | 17,114 |
| October 24, 2024 | 6.1 | 6 | 6 | 6.1 | 5.82 | 32,200 |
| October 23, 2024 | 5.81 | 5.87 | 5.87 | 5.97 | 5.76 | 8,562 |
| October 22, 2024 | 5.87 | 5.88 | 5.88 | 5.93 | 5.79 | 15,438 |
| October 21, 2024 | 5.98 | 5.8 | 5.8 | 5.98 | 5.8 | 37,900 |
| October 18, 2024 | 5.96 | 5.98 | 5.98 | 5.98 | 5.8 | 20,500 |
| October 17, 2024 | 5.95 | 6.01 | 6.01 | 6.02 | 5.76 | 21,624 |
| October 16, 2024 | 5.79 | 5.93 | 5.93 | 5.93 | 5.77 | 13,300 |
| October 15, 2024 | 5.96 | 5.8 | 5.8 | 6 | 5.8 | 12,600 |
| October 14, 2024 | 6.05 | 6.02 | 6.02 | 6.05 | 6.02 | 7,200 |
| October 11, 2024 | 6.19 | 6.07 | 6.07 | 6.19 | 6 | 27,500 |
| October 10, 2024 | 6.08 | 6.14 | 6.14 | 6.17 | 5.97 | 14,400 |
| October 09, 2024 | 5.99 | 6.04 | 6.04 | 6.1 | 5.89 | 17,500 |
| October 08, 2024 | 6.09 | 5.99 | 5.99 | 6.13 | 5.44 | 122,630 |
| October 07, 2024 | 6 | 6.16 | 6.16 | 6.19 | 5.89 | 104,445 |
| October 04, 2024 | 6.14 | 5.78 | 5.78 | 6.2 | 5.75 | 58,000 |
| October 03, 2024 | 6 | 6.08 | 6.08 | 6.12 | 5.98 | 32,600 |
| October 02, 2024 | 5.93 | 5.97 | 5.97 | 6 | 5.87 | 26,019 |
| October 01, 2024 | 5.96 | 5.84 | 5.84 | 5.99 | 5.84 | 53,340 |
| September 30, 2024 | 5.59 | 5.86 | 5.86 | 6 | 5.57 | 92,700 |
| September 27, 2024 | 5.6 | 5.61 | 5.61 | 5.62 | 5.48 | 10,820 |
| September 26, 2024 | 5.53 | 5.64 | 5.64 | 5.64 | 5.46 | 31,928 |
| September 25, 2024 | 5.43 | 5.53 | 5.53 | 5.6 | 5.41 | 38,615 |
| September 24, 2024 | 5.5 | 5.54 | 5.54 | 5.6 | 5.47 | 40,747 |
| September 23, 2024 | 5.5 | 5.5 | 5.5 | 5.55 | 5.4 | 54,700 |
| September 20, 2024 | 5.38 | 5.5 | 5.5 | 5.5 | 5.19 | 159,959 |
| September 19, 2024 | 5.06 | 5.17 | 5.17 | 5.18 | 5.01 | 29,131 |
| September 18, 2024 | 5.16 | 5.05 | 5.05 | 5.23 | 5 | 315,966 |
| September 17, 2024 | 5.11 | 5.1 | 5.1 | 5.3 | 5 | 725,100 |
| September 16, 2024 | 4.95 | 5.17 | 5.17 | 5.22 | 4.95 | 16,033 |
| September 13, 2024 | 4.95 | 4.98 | 4.98 | 5.2 | 4.95 | 37,827 |
| September 12, 2024 | 5.12 | 5.05 | 4.99 | 5.23 | 5 | 309,400 |
| September 11, 2024 | 5.26 | 5.12 | 5.06 | 5.26 | 5.06 | 29,042 |
| September 10, 2024 | 5.17 | 5.09 | 5.03 | 5.23 | 5.09 | 32,140 |
| September 09, 2024 | 5.14 | 5.18 | 5.12 | 5.3 | 5.06 | 35,200 |
| September 06, 2024 | 5.15 | 5.18 | 5.12 | 5.22 | 5.1 | 28,344 |
| September 05, 2024 | 5.11 | 5.19 | 5.19 | 5.22 | 5.07 | 26,759 |
| September 04, 2024 | 5.13 | 5.16 | 5.16 | 5.28 | 5.1 | 27,238 |
| September 03, 2024 | 5.4 | 5.14 | 5.14 | 5.4 | 4.97 | 66,300 |
| August 30, 2024 | 5.42 | 5.43 | 5.43 | 5.49 | 5.31 | 28,000 |
| August 29, 2024 | 5.44 | 5.49 | 5.49 | 5.5 | 5.41 | 14,807 |
| August 28, 2024 | 5.47 | 5.44 | 5.44 | 5.47 | 5.35 | 12,831 |
| August 27, 2024 | 5.54 | 5.41 | 5.41 | 5.54 | 5.41 | 13,715 |
| August 26, 2024 | 5.47 | 5.52 | 5.52 | 5.55 | 5.4 | 302,659 |
| August 23, 2024 | 5.41 | 5.41 | 5.41 | 5.49 | 5.38 | 25,200 |
| August 22, 2024 | 5.4 | 5.45 | 5.45 | 5.45 | 5.39 | 12,000 |
| August 21, 2024 | 5.41 | 5.38 | 5.38 | 5.42 | 5.34 | 19,115 |
| August 20, 2024 | 5.3 | 5.35 | 5.35 | 5.4 | 5.25 | 40,939 |
| August 19, 2024 | 5.4 | 5.32 | 5.32 | 5.44 | 5.25 | 60,077 |
| August 16, 2024 | 5.23 | 5.38 | 5.38 | 5.39 | 5.19 | 41,537 |
| August 15, 2024 | 5.27 | 5.24 | 5.24 | 5.27 | 5.16 | 8,648 |
| August 14, 2024 | 5.11 | 5.2 | 5.2 | 5.32 | 5.07 | 23,361 |