5.37
+0.005(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 5.39 | 5.37 | 5.37 | 5.39 | 5.35 | 5,115 |
| December 24, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.26 | 5,590 |
| December 23, 2024 | 5.33 | 5.33 | 5.33 | 5.6 | 5.25 | 11,883 |
| December 20, 2024 | 5.51 | 5.4 | 5.4 | 5.51 | 5.35 | 17,298 |
| December 19, 2024 | 5.45 | 5.38 | 5.38 | 5.57 | 5.29 | 13,209 |
| December 18, 2024 | 5.5 | 5.46 | 5.46 | 5.57 | 5.37 | 29,778 |
| December 17, 2024 | 5.5 | 5.48 | 5.48 | 5.54 | 5.35 | 15,800 |
| December 16, 2024 | 5.57 | 5.5 | 5.5 | 5.57 | 5.41 | 10,800 |
| December 13, 2024 | 5.59 | 5.49 | 5.49 | 5.59 | 5.36 | 11,400 |
| December 12, 2024 | 5.57 | 5.41 | 5.41 | 5.6 | 5.4 | 9,795 |
| December 11, 2024 | 5.54 | 5.45 | 5.45 | 5.61 | 5.45 | 16,105 |
| December 10, 2024 | 5.55 | 5.53 | 5.53 | 5.61 | 5.46 | 8,821 |
| December 09, 2024 | 5.65 | 5.52 | 5.52 | 5.65 | 5.42 | 20,200 |
| December 06, 2024 | 5.37 | 5.58 | 5.58 | 5.6 | 5.29 | 15,395 |
| December 05, 2024 | 5.42 | 5.28 | 5.28 | 5.58 | 5.28 | 26,407 |
| December 04, 2024 | 5.41 | 5.42 | 5.42 | 5.49 | 5.35 | 20,700 |
| December 03, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3,008 |
| December 02, 2024 | 5.75 | 5.52 | 5.52 | 5.75 | 5.38 | 67,613 |
| November 29, 2024 | 5.52 | 5.47 | 5.47 | 5.68 | 5.28 | 20,943 |
| November 27, 2024 | 5.37 | 5.47 | 5.47 | 5.53 | 5.3 | 8,329 |
| November 26, 2024 | 5.38 | 5.36 | 5.36 | 5.42 | 5.2 | 8,934 |
| November 25, 2024 | 5.27 | 5.32 | 5.32 | 5.44 | 5.27 | 13,702 |
| November 22, 2024 | 5.3 | 5.32 | 5.32 | 5.44 | 5.28 | 15,265 |
| November 21, 2024 | 5.22 | 5.36 | 5.36 | 5.53 | 5.22 | 39,242 |
| November 20, 2024 | 5.22 | 5.32 | 5.32 | 5.43 | 5.22 | 3,309 |
| November 19, 2024 | 5.25 | 5.22 | 5.22 | 5.45 | 5.17 | 24,604 |
| November 18, 2024 | 5.21 | 5.34 | 5.34 | 5.4 | 5.1 | 17,474 |
| November 15, 2024 | 5.34 | 5.29 | 5.29 | 5.38 | 5.2 | 23,119 |
| November 14, 2024 | 5.74 | 5.5 | 5.36 | 5.74 | 5.38 | 30,279 |
| November 13, 2024 | 5.54 | 5.7 | 5.55 | 5.75 | 5.4 | 24,500 |
| November 12, 2024 | 5.45 | 5.58 | 5.44 | 5.65 | 5.45 | 16,700 |
| November 11, 2024 | 5.55 | 5.47 | 5.33 | 5.6 | 5.43 | 25,608 |
| November 08, 2024 | 5.47 | 5.47 | 5.33 | 5.56 | 5.42 | 23,201 |
| November 07, 2024 | 5.36 | 5.43 | 5.29 | 5.46 | 5.22 | 14,636 |
| November 06, 2024 | 5.43 | 5.37 | 5.23 | 5.46 | 5.3 | 16,700 |
| November 05, 2024 | 5.34 | 5.3 | 5.3 | 5.44 | 5.27 | 13,386 |
| November 04, 2024 | 5.29 | 5.32 | 5.32 | 5.45 | 5.27 | 20,900 |
| November 01, 2024 | 5.5 | 5.3 | 5.3 | 5.5 | 5.11 | 18,156 |
| October 31, 2024 | 5.17 | 5.39 | 5.39 | 5.58 | 5.02 | 21,751 |
| October 30, 2024 | 5.26 | 5.34 | 5.34 | 5.65 | 5.23 | 64,040 |
| October 29, 2024 | 5.4 | 5.3 | 5.3 | 5.4 | 5.22 | 14,100 |
| October 28, 2024 | 5.28 | 5.4 | 5.4 | 5.4 | 5.23 | 19,400 |
| October 25, 2024 | 5.2 | 5.3 | 5.3 | 5.3 | 5.2 | 30,484 |
| October 24, 2024 | 5.12 | 5.19 | 5.19 | 5.2 | 5.01 | 11,836 |
| October 23, 2024 | 5.14 | 5.1 | 5.1 | 5.2 | 5.1 | 6,500 |
| October 22, 2024 | 5.18 | 5.09 | 5.09 | 5.19 | 5.08 | 5,921 |
| October 21, 2024 | 5.24 | 5.14 | 5.14 | 5.24 | 5.13 | 8,300 |
| October 18, 2024 | 5.26 | 5.18 | 5.18 | 5.27 | 5.16 | 6,496 |
| October 17, 2024 | 5.22 | 5.21 | 5.21 | 5.26 | 5.17 | 8,788 |
| October 16, 2024 | 5.28 | 5.27 | 5.27 | 5.28 | 5.12 | 15,772 |
| October 15, 2024 | 5.34 | 5.26 | 5.26 | 5.34 | 5.08 | 8,302 |
| October 14, 2024 | 4.99 | 5.21 | 5.21 | 5.28 | 4.91 | 54,100 |
| October 11, 2024 | 4.89 | 4.98 | 4.98 | 4.98 | 4.78 | 27,802 |
| October 10, 2024 | 4.74 | 4.78 | 4.78 | 4.86 | 4.65 | 14,300 |
| October 09, 2024 | 4.7 | 4.7 | 4.7 | 4.76 | 4.64 | 16,241 |
| October 08, 2024 | 4.78 | 4.73 | 4.73 | 4.78 | 4.61 | 6,800 |
| October 07, 2024 | 4.63 | 4.71 | 4.71 | 4.75 | 4.63 | 18,509 |
| October 04, 2024 | 4.62 | 4.61 | 4.61 | 4.82 | 4.6 | 12,003 |
| October 03, 2024 | 4.75 | 4.62 | 4.62 | 4.88 | 4.62 | 19,900 |
| October 02, 2024 | 4.73 | 4.72 | 4.72 | 4.82 | 4.7 | 13,500 |