4.84
+(+%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 |
| November 19, 2024 | 4.63 | 4.84 | 4.84 | 4.85 | 4.49 | 1.51M |
| November 18, 2024 | 4.74 | 4.69 | 4.69 | 4.76 | 4.45 | 1.73M |
| November 15, 2024 | 5.26 | 4.69 | 4.69 | 5.3 | 4.69 | 2.01M |
| November 14, 2024 | 5.67 | 5.31 | 5.31 | 5.79 | 5.29 | 721,775 |
| November 13, 2024 | 5.89 | 5.61 | 5.61 | 6.15 | 5.61 | 643,466 |
| November 12, 2024 | 5.75 | 5.82 | 5.82 | 6.11 | 5.65 | 879,900 |
| November 11, 2024 | 5.54 | 5.96 | 5.96 | 6.49 | 5.44 | 3.19M |
| November 08, 2024 | 5.25 | 5.44 | 5.44 | 5.51 | 5.23 | 596,600 |
| November 07, 2024 | 5.3 | 5.28 | 5.28 | 5.41 | 5.15 | 423,374 |
| November 06, 2024 | 5.2 | 5.31 | 5.31 | 5.36 | 5.14 | 589,400 |
| November 05, 2024 | 5.01 | 5.17 | 5.17 | 5.18 | 4.85 | 683,514 |
| November 04, 2024 | 4.92 | 5.01 | 5.01 | 5.05 | 4.8 | 512,955 |
| November 01, 2024 | 4.91 | 4.9 | 4.9 | 5.04 | 4.9 | 218,807 |
| October 31, 2024 | 5.09 | 4.86 | 4.86 | 5.09 | 4.82 | 446,575 |
| October 30, 2024 | 5.08 | 5.13 | 5.13 | 5.26 | 5.08 | 340,572 |
| October 29, 2024 | 5.24 | 5.11 | 5.11 | 5.24 | 5.05 | 283,055 |
| October 28, 2024 | 4.92 | 5.23 | 5.23 | 5.25 | 4.92 | 730,454 |
| October 25, 2024 | 4.86 | 4.92 | 4.92 | 5.01 | 4.8 | 340,115 |
| October 24, 2024 | 4.89 | 4.8 | 4.8 | 4.89 | 4.72 | 278,927 |
| October 23, 2024 | 5 | 4.87 | 4.87 | 5.03 | 4.76 | 434,900 |
| October 22, 2024 | 5.05 | 5.05 | 5.05 | 5.15 | 4.99 | 277,500 |
| October 21, 2024 | 5.22 | 5.09 | 5.09 | 5.22 | 4.97 | 436,090 |
| October 18, 2024 | 5.06 | 5.21 | 5.21 | 5.22 | 5.03 | 509,402 |
| October 17, 2024 | 5.36 | 5.06 | 5.06 | 5.41 | 5.04 | 577,800 |
| October 16, 2024 | 5.04 | 5.29 | 5.29 | 5.35 | 5.04 | 471,618 |
| October 15, 2024 | 5.07 | 5.04 | 5.04 | 5.12 | 4.92 | 684,700 |
| October 14, 2024 | 4.97 | 5.08 | 5.08 | 5.13 | 4.9 | 901,635 |
| October 11, 2024 | 4.7 | 4.97 | 4.97 | 5 | 4.64 | 563,665 |
| October 10, 2024 | 4.65 | 4.71 | 4.71 | 4.71 | 4.54 | 482,105 |
| October 09, 2024 | 4.82 | 4.62 | 4.62 | 4.93 | 4.61 | 404,933 |
| October 08, 2024 | 4.64 | 4.81 | 4.81 | 4.82 | 4.61 | 480,910 |
| October 07, 2024 | 4.51 | 4.64 | 4.64 | 4.64 | 4.51 | 284,900 |
| October 04, 2024 | 4.55 | 4.6 | 4.6 | 4.72 | 4.55 | 316,690 |
| October 03, 2024 | 4.54 | 4.58 | 4.58 | 4.7 | 4.54 | 499,422 |
| October 02, 2024 | 4.59 | 4.6 | 4.6 | 4.76 | 4.46 | 625,716 |
| October 01, 2024 | 4.85 | 4.62 | 4.62 | 4.88 | 4.58 | 696,300 |
| September 30, 2024 | 5 | 4.88 | 4.88 | 5.14 | 4.83 | 627,880 |
| September 27, 2024 | 5.26 | 5.06 | 5.06 | 5.42 | 5.05 | 611,000 |
| September 26, 2024 | 5.14 | 5.3 | 5.3 | 5.31 | 5.06 | 649,100 |
| September 25, 2024 | 5.12 | 5.14 | 5.14 | 5.3 | 5.09 | 542,337 |
| September 24, 2024 | 5.01 | 5.11 | 5.11 | 5.2 | 5 | 520,460 |
| September 23, 2024 | 5.06 | 5.04 | 5.04 | 5.12 | 5 | 571,410 |
| September 20, 2024 | 5.11 | 5.04 | 5.04 | 5.19 | 5.04 | 3.58M |
| September 19, 2024 | 5.31 | 5.2 | 5.2 | 5.39 | 5.14 | 933,632 |
| September 18, 2024 | 5.08 | 5.22 | 5.22 | 5.55 | 5.08 | 1.02M |
| September 17, 2024 | 5.07 | 5.03 | 5.03 | 5.27 | 5.01 | 806,800 |
| September 16, 2024 | 4.95 | 5.06 | 5.06 | 5.11 | 4.87 | 489,800 |
| September 13, 2024 | 5.07 | 5.03 | 5.03 | 5.22 | 5 | 231,573 |
| September 12, 2024 | 5.07 | 5.08 | 5.08 | 5.14 | 4.92 | 280,738 |
| September 11, 2024 | 4.84 | 5.01 | 5.01 | 5.04 | 4.78 | 431,218 |
| September 10, 2024 | 4.83 | 4.79 | 4.79 | 4.86 | 4.72 | 736,743 |
| September 09, 2024 | 4.9 | 4.85 | 4.85 | 4.9 | 4.66 | 518,500 |
| September 06, 2024 | 4.92 | 4.9 | 4.9 | 4.93 | 4.68 | 409,201 |
| September 05, 2024 | 4.95 | 4.88 | 4.88 | 5.06 | 4.85 | 398,830 |
| September 04, 2024 | 4.96 | 4.96 | 4.96 | 5.24 | 4.81 | 626,000 |
| September 03, 2024 | 5.38 | 4.91 | 4.91 | 5.39 | 4.75 | 1.45M |
| August 30, 2024 | 5.93 | 5.56 | 5.56 | 5.93 | 5.53 | 752,712 |
| August 29, 2024 | 5.49 | 5.66 | 5.66 | 5.9 | 5.43 | 883,640 |
| August 28, 2024 | 5.71 | 5.55 | 5.55 | 5.75 | 5.45 | 579,442 |
