5.04
+0.14(+2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.88 | 5.04 | 5.04 | 5.17 | 4.76 | 1.33M |
| December 19, 2024 | 5.19 | 4.9 | 4.9 | 5.19 | 4.54 | 1.08M |
| December 18, 2024 | 5.65 | 5.18 | 5.18 | 5.84 | 5.18 | 1.01M |
| December 17, 2024 | 5.79 | 5.65 | 5.65 | 5.85 | 5.5 | 474,100 |
| December 16, 2024 | 5.66 | 5.82 | 5.82 | 5.88 | 5.55 | 650,414 |
| December 13, 2024 | 5.55 | 5.69 | 5.69 | 5.7 | 5.45 | 285,700 |
| December 12, 2024 | 5.56 | 5.57 | 5.57 | 5.7 | 5.48 | 315,300 |
| December 11, 2024 | 5.99 | 5.61 | 5.61 | 5.99 | 5.55 | 601,800 |
| December 10, 2024 | 5.97 | 5.97 | 5.97 | 6.29 | 5.85 | 597,100 |
| December 09, 2024 | 5.75 | 5.9 | 5.9 | 6.2 | 5.75 | 925,810 |
| December 06, 2024 | 5.48 | 5.58 | 5.58 | 5.61 | 5.38 | 519,900 |
| December 05, 2024 | 6 | 5.47 | 5.47 | 6.14 | 5.43 | 694,900 |
| December 04, 2024 | 6.18 | 6.04 | 6.04 | 6.22 | 5.67 | 1.27M |
| December 03, 2024 | 6.46 | 6.16 | 6.16 | 6.52 | 6.05 | 831,000 |
| December 02, 2024 | 6.6 | 6.54 | 6.54 | 6.68 | 6.38 | 702,769 |
| November 29, 2024 | 6.43 | 6.59 | 6.59 | 6.75 | 6.32 | 448,500 |
| November 27, 2024 | 6.43 | 6.36 | 6.36 | 6.9 | 6.3 | 612,442 |
| November 26, 2024 | 6.43 | 6.34 | 6.34 | 6.68 | 6.04 | 1.06M |
| November 25, 2024 | 5.91 | 6.47 | 6.47 | 6.58 | 5.83 | 910,901 |
| November 22, 2024 | 5.78 | 5.8 | 5.8 | 5.96 | 5.66 | 445,386 |
| November 21, 2024 | 5.47 | 5.69 | 5.69 | 5.77 | 5.4 | 481,335 |
| November 20, 2024 | 5.54 | 5.42 | 5.42 | 5.71 | 5.37 | 341,400 |
| November 19, 2024 | 5.24 | 5.56 | 5.56 | 5.61 | 5.2 | 459,082 |
| November 18, 2024 | 5.45 | 5.26 | 5.26 | 5.53 | 5.24 | 660,439 |
| November 15, 2024 | 6 | 5.49 | 5.49 | 6.15 | 5.43 | 1.11M |
| November 14, 2024 | 6.7 | 5.97 | 5.97 | 6.9 | 5.96 | 1.35M |
| November 13, 2024 | 7.29 | 6.99 | 6.99 | 7.54 | 6.91 | 757,012 |
| November 12, 2024 | 7.04 | 7.16 | 7.16 | 7.31 | 6.78 | 896,800 |
| November 11, 2024 | 6.12 | 7.1 | 7.1 | 7.43 | 6.05 | 2.2M |
| November 08, 2024 | 5.5 | 5.85 | 5.85 | 6.14 | 5.34 | 1.73M |
| November 07, 2024 | 4.96 | 5.13 | 5.13 | 5.19 | 4.84 | 594,643 |
| November 06, 2024 | 4.8 | 5.06 | 5.06 | 5.1 | 4.6 | 650,100 |
| November 05, 2024 | 4.39 | 4.46 | 4.46 | 4.49 | 4.2 | 568,069 |
| November 04, 2024 | 4.29 | 4.38 | 4.38 | 4.5 | 4.22 | 326,209 |
| November 01, 2024 | 4.09 | 4.32 | 4.32 | 4.38 | 4.09 | 407,150 |
| October 31, 2024 | 4.18 | 4.08 | 4.08 | 4.24 | 4.03 | 363,000 |
| October 30, 2024 | 4.28 | 4.15 | 4.15 | 4.34 | 3.99 | 1.06M |
| October 29, 2024 | 4.39 | 4.31 | 4.31 | 4.39 | 4.26 | 200,703 |
| October 28, 2024 | 4.35 | 4.39 | 4.39 | 4.46 | 4.32 | 241,340 |
| October 25, 2024 | 4.29 | 4.29 | 4.29 | 4.47 | 4.26 | 217,877 |
| October 24, 2024 | 4.4 | 4.25 | 4.25 | 4.4 | 4.22 | 267,800 |
| October 23, 2024 | 4.39 | 4.39 | 4.39 | 4.56 | 4.3 | 390,800 |
| October 22, 2024 | 4.61 | 4.42 | 4.42 | 4.61 | 4.41 | 291,027 |
| October 21, 2024 | 4.75 | 4.49 | 4.49 | 4.79 | 4.47 | 557,378 |
| October 18, 2024 | 4.6 | 4.68 | 4.68 | 4.79 | 4.6 | 349,900 |
| October 17, 2024 | 4.75 | 4.58 | 4.58 | 4.76 | 4.53 | 249,004 |
| October 16, 2024 | 4.82 | 4.76 | 4.76 | 4.91 | 4.61 | 457,446 |
| October 15, 2024 | 4.61 | 4.82 | 4.82 | 4.84 | 4.45 | 525,037 |
| October 14, 2024 | 4.41 | 4.64 | 4.64 | 4.9 | 4.41 | 855,232 |
| October 11, 2024 | 4.21 | 4.38 | 4.38 | 4.5 | 4.21 | 629,100 |
| October 10, 2024 | 4.46 | 4.21 | 4.21 | 4.46 | 4.1 | 854,319 |
| October 09, 2024 | 4.65 | 4.45 | 4.45 | 4.67 | 4.44 | 393,213 |
| October 08, 2024 | 4.76 | 4.67 | 4.67 | 4.89 | 4.65 | 213,540 |
| October 07, 2024 | 4.85 | 4.76 | 4.76 | 4.9 | 4.67 | 421,800 |
| October 04, 2024 | 4.78 | 4.83 | 4.83 | 5.03 | 4.71 | 514,219 |
| October 03, 2024 | 5.11 | 4.68 | 4.68 | 5.14 | 4.58 | 1.23M |
| October 02, 2024 | 5.06 | 5.16 | 5.16 | 5.2 | 5.01 | 215,494 |
| October 01, 2024 | 5.19 | 5.07 | 5.07 | 5.19 | 5.03 | 265,445 |
| September 30, 2024 | 5.19 | 5.24 | 5.24 | 5.35 | 5.13 | 232,908 |
| September 27, 2024 | 5.25 | 5.21 | 5.21 | 5.43 | 5.17 | 352,100 |