5.53
+0.06(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.42 | 5.59 | 5.59 | 5.6 | 5.42 | 7,702 |
| December 19, 2024 | 5.55 | 5.47 | 5.47 | 5.61 | 5.45 | 16,888 |
| December 18, 2024 | 5.66 | 5.48 | 5.48 | 5.7 | 5.46 | 39,115 |
| December 17, 2024 | 5.65 | 5.6 | 5.6 | 5.66 | 5.55 | 11,000 |
| December 16, 2024 | 5.65 | 5.61 | 5.61 | 5.69 | 5.56 | 16,700 |
| December 13, 2024 | 5.68 | 5.65 | 5.65 | 5.75 | 5.65 | 15,400 |
| December 12, 2024 | 5.56 | 5.68 | 5.68 | 5.73 | 5.56 | 39,510 |
| December 11, 2024 | 5.59 | 5.59 | 5.59 | 5.6 | 5.54 | 17,500 |
| December 10, 2024 | 5.45 | 5.54 | 5.54 | 5.54 | 5.45 | 19,447 |
| December 09, 2024 | 5.43 | 5.5 | 5.5 | 5.5 | 5.34 | 27,823 |
| December 06, 2024 | 5.45 | 5.45 | 5.45 | 5.46 | 5.39 | 9,801 |
| December 05, 2024 | 5.47 | 5.45 | 5.45 | 5.47 | 5.45 | 5,330 |
| December 04, 2024 | 5.4 | 5.46 | 5.46 | 5.47 | 5.4 | 15,773 |
| December 03, 2024 | 5.38 | 5.47 | 5.47 | 5.47 | 5.38 | 26,232 |
| December 02, 2024 | 5.36 | 5.43 | 5.43 | 5.44 | 5.3 | 24,500 |
| November 29, 2024 | 5.37 | 5.36 | 5.36 | 5.37 | 5.33 | 14,025 |
| November 27, 2024 | 5.34 | 5.36 | 5.36 | 5.39 | 5.32 | 14,000 |
| November 26, 2024 | 5.35 | 5.28 | 5.28 | 5.37 | 5.22 | 30,800 |
| November 25, 2024 | 5.4 | 5.31 | 5.31 | 5.4 | 5.31 | 7,300 |
| November 22, 2024 | 5.29 | 5.33 | 5.33 | 5.38 | 5.28 | 10,500 |
| November 21, 2024 | 5.25 | 5.25 | 5.25 | 5.31 | 5.25 | 14,600 |
| November 20, 2024 | 5.37 | 5.28 | 5.28 | 5.37 | 5.28 | 22,700 |
| November 19, 2024 | 5.36 | 5.3 | 5.3 | 5.36 | 5.3 | 12,033 |
| November 18, 2024 | 5.31 | 5.31 | 5.31 | 5.36 | 5.3 | 19,117 |
| November 15, 2024 | 5.35 | 5.32 | 5.32 | 5.38 | 5.32 | 5,000 |
| November 14, 2024 | 5.41 | 5.32 | 5.32 | 5.41 | 5.32 | 12,700 |
| November 13, 2024 | 5.5 | 5.41 | 5.41 | 5.5 | 5.4 | 14,813 |
| November 12, 2024 | 5.32 | 5.4 | 5.4 | 5.4 | 5.32 | 12,921 |
| November 11, 2024 | 5.44 | 5.4 | 5.4 | 5.44 | 5.37 | 12,108 |
| November 08, 2024 | 5.42 | 5.38 | 5.38 | 5.42 | 5.37 | 3,700 |
| November 07, 2024 | 5.4 | 5.38 | 5.38 | 5.42 | 5.34 | 31,010 |
| November 06, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | 7,433 |
| November 05, 2024 | 5.38 | 5.36 | 5.36 | 5.4 | 5.34 | 4,184 |
| November 04, 2024 | 5.32 | 5.34 | 5.34 | 5.4 | 5.32 | 11,300 |
| November 01, 2024 | 5.42 | 5.29 | 5.29 | 5.42 | 5.27 | 18,400 |
| October 31, 2024 | 5.43 | 5.42 | 5.42 | 5.45 | 5.42 | 6,100 |
| October 30, 2024 | 5.49 | 5.44 | 5.44 | 5.51 | 5.44 | 7,659 |
| October 29, 2024 | 5.56 | 5.51 | 5.51 | 5.59 | 5.47 | 7,500 |
| October 28, 2024 | 5.38 | 5.59 | 5.59 | 5.59 | 5.38 | 31,210 |
| October 25, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 307 |
| October 24, 2024 | 5.37 | 5.42 | 5.42 | 5.43 | 5.31 | 26,605 |
| October 23, 2024 | 5.49 | 5.35 | 5.35 | 5.5 | 5.35 | 8,725 |
| October 22, 2024 | 5.44 | 5.35 | 5.35 | 5.44 | 5.3 | 24,300 |
| October 21, 2024 | 5.6 | 5.48 | 5.48 | 5.66 | 5.47 | 6,100 |
| October 18, 2024 | 5.52 | 5.55 | 5.55 | 5.55 | 5.52 | 7,426 |
| October 17, 2024 | 5.69 | 5.52 | 5.52 | 5.69 | 5.5 | 14,326 |
| October 16, 2024 | 5.67 | 5.61 | 5.61 | 5.67 | 5.53 | 22,323 |
| October 15, 2024 | 5.48 | 5.65 | 5.65 | 5.71 | 5.43 | 34,413 |
| October 14, 2024 | 5.34 | 5.43 | 5.43 | 5.47 | 5.28 | 25,800 |
| October 11, 2024 | 5.22 | 5.26 | 5.26 | 5.32 | 5.22 | 8,938 |
| October 10, 2024 | 5.34 | 5.23 | 5.23 | 5.34 | 5.21 | 24,900 |
| October 09, 2024 | 5.41 | 5.29 | 5.29 | 5.44 | 5.22 | 26,800 |
| October 08, 2024 | 5.52 | 5.31 | 5.31 | 5.77 | 5.28 | 66,500 |
| October 07, 2024 | 5.75 | 5.86 | 5.75 | 5.9 | 5.73 | 92,832 |
| October 04, 2024 | 5.67 | 5.73 | 5.62 | 5.75 | 5.59 | 25,300 |
| October 03, 2024 | 5.61 | 5.59 | 5.48 | 5.64 | 5.52 | 17,800 |
| October 02, 2024 | 5.66 | 5.63 | 5.52 | 5.69 | 5.61 | 25,722 |
| October 01, 2024 | 5.63 | 5.63 | 5.52 | 5.64 | 5.45 | 16,439 |
| September 30, 2024 | 5.55 | 5.57 | 5.46 | 5.66 | 5.53 | 47,600 |
| September 27, 2024 | 5.38 | 5.44 | 5.44 | 5.47 | 5.33 | 22,996 |