5.08
-0.1(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.19 | 5.08 | 5.08 | 5.19 | 5.06 | 17,381 |
| December 19, 2024 | 5.21 | 5.22 | 5.22 | 5.25 | 5.17 | 2,644 |
| December 18, 2024 | 5.46 | 5.3 | 5.3 | 5.46 | 5.3 | 15,985 |
| December 17, 2024 | 5.33 | 5.25 | 5.25 | 5.33 | 5.25 | 2,300 |
| December 16, 2024 | 5.44 | 5.35 | 5.35 | 5.44 | 5.26 | 30,088 |
| December 13, 2024 | 5.41 | 5.43 | 5.43 | 5.45 | 5.41 | 2,604 |
| December 12, 2024 | 5.59 | 5.55 | 5.55 | 5.65 | 5.45 | 20,400 |
| December 11, 2024 | 5.54 | 5.51 | 5.51 | 5.58 | 5.41 | 8,614 |
| December 10, 2024 | 5.73 | 5.62 | 5.62 | 5.88 | 5.61 | 41,248 |
| December 09, 2024 | 5.79 | 5.61 | 5.61 | 5.79 | 5.61 | 9,143 |
| December 06, 2024 | 5.75 | 5.72 | 5.72 | 5.81 | 5.69 | 40,087 |
| December 05, 2024 | 5.99 | 5.81 | 5.81 | 5.99 | 5.56 | 67,500 |
| December 04, 2024 | 5.88 | 5.83 | 5.83 | 5.88 | 5.78 | 4,500 |
| December 03, 2024 | 5.5 | 5.51 | 5.51 | 5.71 | 5.49 | 2,400 |
| December 02, 2024 | 5.8 | 5.4 | 5.4 | 5.95 | 5.34 | 168,800 |
| November 29, 2024 | 5.87 | 5.82 | 5.82 | 5.87 | 5.82 | 900 |
| November 27, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | 1,788 |
| November 26, 2024 | 5.78 | 5.65 | 5.65 | 5.78 | 5.57 | 1,909 |
| November 25, 2024 | 5.54 | 5.62 | 5.62 | 5.8 | 5.4 | 5,902 |
| November 22, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 800 |
| November 21, 2024 | 5.48 | 5.42 | 5.42 | 5.48 | 5.16 | 11,700 |
| November 20, 2024 | 5.42 | 5.2 | 5.2 | 5.46 | 5.19 | 29,940 |
| November 19, 2024 | 5.51 | 5.46 | 5.46 | 6.15 | 5.29 | 18,200 |
| November 18, 2024 | 5.62 | 5.83 | 5.83 | 5.85 | 5.45 | 10,800 |
| November 15, 2024 | 5.33 | 5.33 | 5.33 | 5.42 | 5.11 | 18,488 |
| November 14, 2024 | 5.32 | 5.25 | 5.25 | 5.41 | 5.25 | 16,900 |
| November 13, 2024 | 5.74 | 5.51 | 5.51 | 5.74 | 5.33 | 34,038 |
| November 12, 2024 | 5.67 | 5.69 | 5.69 | 5.74 | 5.44 | 3,124 |
| November 11, 2024 | 6.19 | 5.82 | 5.82 | 6.19 | 5.75 | 10,700 |
| November 08, 2024 | 6.11 | 6.2 | 6.2 | 6.24 | 5.84 | 8,692 |
| November 07, 2024 | 5.93 | 6.03 | 6.03 | 6.24 | 5.87 | 29,446 |
| November 06, 2024 | 6.05 | 6.24 | 6.24 | 6.24 | 5.78 | 10,508 |
| November 05, 2024 | 5.76 | 5.75 | 5.75 | 6.04 | 5.67 | 9,895 |
| November 04, 2024 | 6.13 | 6.06 | 6.06 | 6.19 | 5.82 | 1,434 |
| November 01, 2024 | 6.21 | 6.12 | 6.12 | 6.24 | 6.01 | 7,813 |
| October 31, 2024 | 6 | 5.36 | 5.36 | 6 | 5.3 | 21,433 |
| October 30, 2024 | 6.17 | 6.15 | 6.15 | 6.25 | 6.08 | 6,600 |
| October 29, 2024 | 6.63 | 6.2 | 6.2 | 6.63 | 6.11 | 19,525 |
| October 28, 2024 | 6.57 | 6.46 | 6.46 | 6.57 | 6.05 | 38,836 |
| October 25, 2024 | 6.53 | 6.49 | 6.49 | 6.9 | 6.4 | 42,212 |
| October 24, 2024 | 6.24 | 6.16 | 6.16 | 6.24 | 6.01 | 3,979 |
| October 23, 2024 | 6.19 | 5.67 | 5.67 | 6.26 | 5.59 | 18,000 |
| October 22, 2024 | 7.3 | 6.57 | 6.57 | 7.6 | 6.23 | 109,956 |
| October 21, 2024 | 6.08 | 6.78 | 6.78 | 7.25 | 5.87 | 399,676 |
| October 18, 2024 | 5.15 | 4.87 | 4.87 | 5.34 | 4.87 | 17,413 |
| October 17, 2024 | 4.91 | 4.98 | 4.98 | 4.99 | 4.91 | 2,440 |
| October 16, 2024 | 4.75 | 4.95 | 4.95 | 4.98 | 4.7 | 6,347 |
| October 15, 2024 | 4.83 | 4.95 | 4.95 | 4.95 | 4.71 | 21,057 |
| October 14, 2024 | 4.83 | 4.75 | 4.75 | 4.97 | 4.75 | 2,600 |
| October 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| October 10, 2024 | 5.09 | 4.75 | 4.75 | 5.35 | 4.73 | 8,194 |
| October 09, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 6,400 |
| October 08, 2024 | 4.83 | 4.91 | 4.91 | 5.35 | 4.75 | 2,319 |
| October 07, 2024 | 4.86 | 4.76 | 4.76 | 5.32 | 4.4 | 47,700 |
| October 04, 2024 | 4.6 | 5.02 | 5.02 | 5.02 | 4.6 | 730 |
| October 03, 2024 | 4.55 | 4.58 | 4.58 | 4.75 | 4.53 | 10,100 |
| October 02, 2024 | 4.6 | 4.63 | 4.63 | 4.77 | 4.37 | 11,952 |
| October 01, 2024 | 4.75 | 4.79 | 4.79 | 5 | 4.69 | 6,340 |
| September 30, 2024 | 4.76 | 5.09 | 5.09 | 5.13 | 4.76 | 11,133 |
| September 27, 2024 | 5.16 | 5.07 | 5.07 | 5.37 | 4.74 | 13,347 |