5.29
+0.11(+2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2024 | 5.18 | 5.29 | 5.29 | 5.33 | 5.15 | 39.08M |
| December 02, 2024 | 5.06 | 5.18 | 5.18 | 5.19 | 5 | 26.45M |
| November 29, 2024 | 5.16 | 5 | 5 | 5.18 | 4.95 | 27.78M |
| November 27, 2024 | 5.16 | 5.18 | 5.18 | 5.32 | 5.09 | 36.03M |
| November 26, 2024 | 5.14 | 5.15 | 5.15 | 5.31 | 5.14 | 19.94M |
| November 25, 2024 | 5.21 | 5.14 | 5.14 | 5.21 | 5.02 | 48.8M |
| November 22, 2024 | 5.44 | 5.07 | 5.07 | 5.49 | 5 | 58.6M |
| November 21, 2024 | 5.5 | 5.67 | 5.67 | 5.72 | 5.47 | 52.88M |
| November 20, 2024 | 5.48 | 5.48 | 5.48 | 5.66 | 5.4 | 46.28M |
| November 19, 2024 | 4.96 | 5.46 | 5.46 | 5.54 | 4.94 | 96.57M |
| November 18, 2024 | 4.76 | 4.99 | 4.99 | 5 | 4.7 | 59.15M |
| November 15, 2024 | 4.7 | 4.73 | 4.73 | 4.74 | 4.59 | 54.21M |
| November 14, 2024 | 4.81 | 4.73 | 4.73 | 4.85 | 4.7 | 44.78M |
| November 13, 2024 | 4.84 | 4.89 | 4.89 | 4.9 | 4.54 | 80.2M |
| November 12, 2024 | 4.72 | 4.86 | 4.86 | 4.93 | 4.59 | 101.12M |
| November 11, 2024 | 4.31 | 4.38 | 4.38 | 4.41 | 4.26 | 65.71M |
| November 08, 2024 | 4.25 | 4.23 | 4.23 | 4.26 | 4.05 | 20.91M |
| November 07, 2024 | 4.32 | 4.27 | 4.27 | 4.44 | 4.26 | 23.57M |
| November 06, 2024 | 4.2 | 4.22 | 4.22 | 4.23 | 4.11 | 22.59M |
| November 05, 2024 | 4.08 | 4.19 | 4.19 | 4.2 | 4.08 | 19.26M |
| November 04, 2024 | 4.05 | 4.09 | 4.09 | 4.14 | 4.04 | 14.47M |
| November 01, 2024 | 4.05 | 4.07 | 4.07 | 4.09 | 4.02 | 12.66M |
| October 31, 2024 | 4.14 | 4.08 | 4.08 | 4.16 | 4.06 | 19.76M |
| October 30, 2024 | 4.14 | 4.12 | 4.12 | 4.14 | 4.06 | 15.91M |
| October 29, 2024 | 4.15 | 4.18 | 4.18 | 4.24 | 4.14 | 22.05M |
| October 28, 2024 | 4.12 | 4.17 | 4.17 | 4.2 | 4.11 | 24.93M |
| October 25, 2024 | 4.16 | 4.07 | 4.07 | 4.18 | 4.04 | 21.57M |
| October 24, 2024 | 4.11 | 4.13 | 4.13 | 4.16 | 4.09 | 41.98M |
| October 23, 2024 | 4.2 | 4.14 | 4.14 | 4.32 | 4.13 | 52.81M |
| October 22, 2024 | 4.15 | 4.16 | 4.16 | 4.22 | 4.11 | 68.27M |
| October 21, 2024 | 3.75 | 4.03 | 4.03 | 4.06 | 3.75 | 58.91M |
| October 18, 2024 | 3.64 | 3.68 | 3.68 | 3.72 | 3.62 | 11.81M |
| October 17, 2024 | 3.63 | 3.62 | 3.62 | 3.64 | 3.6 | 14.2M |
| October 16, 2024 | 3.63 | 3.6 | 3.6 | 3.67 | 3.59 | 17.75M |
| October 15, 2024 | 3.64 | 3.61 | 3.61 | 3.64 | 3.58 | 32.7M |
| October 14, 2024 | 3.67 | 3.63 | 3.63 | 3.68 | 3.62 | 25.26M |
| October 11, 2024 | 3.65 | 3.65 | 3.65 | 3.67 | 3.6 | 25.08M |
| October 10, 2024 | 3.64 | 3.63 | 3.63 | 3.64 | 3.58 | 22.8M |
| October 09, 2024 | 3.67 | 3.66 | 3.66 | 3.68 | 3.64 | 19.62M |
| October 08, 2024 | 3.67 | 3.7 | 3.7 | 3.7 | 3.63 | 35.23M |
| October 07, 2024 | 3.67 | 3.69 | 3.69 | 3.71 | 3.67 | 19.29M |
| October 04, 2024 | 3.71 | 3.68 | 3.68 | 3.72 | 3.68 | 21.14M |
| October 03, 2024 | 3.74 | 3.7 | 3.7 | 3.77 | 3.69 | 27.9M |
| October 02, 2024 | 3.8 | 3.77 | 3.77 | 3.8 | 3.67 | 31.68M |
| October 01, 2024 | 3.8 | 3.79 | 3.79 | 3.81 | 3.74 | 39.07M |
| September 30, 2024 | 3.88 | 3.79 | 3.79 | 3.88 | 3.75 | 36.31M |
| September 27, 2024 | 3.8 | 3.85 | 3.85 | 3.85 | 3.77 | 11.83M |
| September 26, 2024 | 3.83 | 3.8 | 3.8 | 3.86 | 3.78 | 29M |
| September 25, 2024 | 3.7 | 3.78 | 3.78 | 3.79 | 3.68 | 47.33M |
| September 24, 2024 | 3.67 | 3.7 | 3.7 | 3.72 | 3.66 | 21.42M |
| September 23, 2024 | 3.63 | 3.64 | 3.64 | 3.7 | 3.63 | 24.25M |
| September 20, 2024 | 3.64 | 3.64 | 3.64 | 3.66 | 3.56 | 19.87M |
| September 19, 2024 | 3.69 | 3.66 | 3.66 | 3.7 | 3.64 | 16.53M |
| September 18, 2024 | 3.59 | 3.66 | 3.66 | 3.69 | 3.58 | 92.67M |
| September 17, 2024 | 3.51 | 3.57 | 3.57 | 3.58 | 3.48 | 26.81M |
| September 16, 2024 | 3.49 | 3.5 | 3.5 | 3.5 | 3.46 | 11.96M |
| September 13, 2024 | 3.48 | 3.47 | 3.47 | 3.5 | 3.46 | 11.55M |
| September 12, 2024 | 3.48 | 3.45 | 3.45 | 3.5 | 3.42 | 17.45M |
| September 11, 2024 | 3.34 | 3.46 | 3.46 | 3.47 | 3.33 | 19.84M |
| September 10, 2024 | 3.32 | 3.35 | 3.35 | 3.38 | 3.3 | 16.78M |