4.74
-0.12(-2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.82 | 4.74 | 4.74 | 4.86 | 4.72 | 4.11M |
| December 19, 2024 | 4.87 | 4.86 | 4.86 | 4.92 | 4.86 | 2.67M |
| December 18, 2024 | 4.92 | 4.88 | 4.88 | 4.97 | 4.86 | 3.14M |
| December 17, 2024 | 4.93 | 4.92 | 4.92 | 4.97 | 4.91 | 2.23M |
| December 16, 2024 | 4.9 | 4.96 | 4.96 | 4.98 | 4.9 | 1.99M |
| December 13, 2024 | 4.95 | 4.95 | 4.95 | 5 | 4.93 | 2.24M |
| December 12, 2024 | 4.89 | 4.95 | 4.95 | 4.97 | 4.88 | 1.95M |
| December 11, 2024 | 4.86 | 4.86 | 4.86 | 4.89 | 4.84 | 691,658 |
| December 10, 2024 | 4.84 | 4.87 | 4.87 | 4.92 | 4.82 | 1.83M |
| December 09, 2024 | 4.89 | 4.88 | 4.88 | 4.97 | 4.84 | 2.77M |
| December 06, 2024 | 4.77 | 4.9 | 4.9 | 4.9 | 4.76 | 2.26M |
| December 05, 2024 | 4.71 | 4.74 | 4.74 | 4.78 | 4.71 | 225,366 |
| December 04, 2024 | 4.72 | 4.75 | 4.75 | 4.76 | 4.71 | 2.38M |
| December 03, 2024 | 4.71 | 4.72 | 4.72 | 4.75 | 4.69 | 3.47M |
| December 02, 2024 | 4.75 | 4.75 | 4.75 | 4.77 | 4.71 | 3.74M |
| November 29, 2024 | 4.86 | 4.76 | 4.76 | 4.89 | 4.75 | 1.1M |
| November 27, 2024 | 4.91 | 4.86 | 4.86 | 4.98 | 4.85 | 2.35M |
| November 26, 2024 | 4.83 | 4.89 | 4.89 | 4.94 | 4.83 | 1.65M |
| November 25, 2024 | 4.84 | 4.88 | 4.88 | 4.95 | 4.82 | 2.92M |
| November 22, 2024 | 4.8 | 4.85 | 4.85 | 4.88 | 4.79 | 1.38M |
| November 21, 2024 | 4.7 | 4.78 | 4.78 | 4.82 | 4.68 | 2.65M |
| November 20, 2024 | 4.64 | 4.7 | 4.7 | 4.73 | 4.64 | 1.34M |
| November 19, 2024 | 4.62 | 4.68 | 4.68 | 4.69 | 4.59 | 937,100 |
| November 18, 2024 | 4.63 | 4.65 | 4.65 | 4.71 | 4.62 | 1.91M |
| November 15, 2024 | 4.77 | 4.68 | 4.68 | 4.78 | 4.6 | 1.72M |
| November 14, 2024 | 4.73 | 4.76 | 4.76 | 4.78 | 4.73 | 1.06M |
| November 13, 2024 | 4.7 | 4.76 | 4.76 | 4.81 | 4.62 | 2.75M |
| November 12, 2024 | 4.81 | 4.83 | 4.83 | 4.85 | 4.76 | 1.51M |
| November 11, 2024 | 4.82 | 4.86 | 4.86 | 4.88 | 4.76 | 1.78M |
| November 08, 2024 | 4.77 | 4.82 | 4.82 | 4.83 | 4.76 | 1.24M |
| November 07, 2024 | 4.8 | 4.79 | 4.79 | 4.86 | 4.67 | 2.92M |
| November 06, 2024 | 4.62 | 4.83 | 4.83 | 4.84 | 4.6 | 4.48M |
| November 05, 2024 | 4.5 | 4.51 | 4.51 | 4.58 | 4.49 | 1.7M |
| November 04, 2024 | 4.53 | 4.49 | 4.49 | 4.55 | 4.46 | 1.56M |
| November 01, 2024 | 4.58 | 4.55 | 4.55 | 4.6 | 4.51 | 1.36M |
| October 31, 2024 | 4.51 | 4.56 | 4.56 | 4.58 | 4.5 | 1.22M |
| October 30, 2024 | 4.51 | 4.56 | 4.56 | 4.61 | 4.5 | 2.73M |
| October 29, 2024 | 4.58 | 4.55 | 4.55 | 4.62 | 4.51 | 3.05M |
| October 28, 2024 | 4.59 | 4.6 | 4.6 | 4.61 | 4.55 | 1.63M |
| October 25, 2024 | 4.68 | 4.57 | 4.57 | 4.69 | 4.55 | 2.25M |
| October 24, 2024 | 4.62 | 4.67 | 4.67 | 4.7 | 4.6 | 1.22M |
| October 23, 2024 | 4.75 | 4.59 | 4.59 | 4.75 | 4.5 | 4.22M |
| October 22, 2024 | 4.81 | 4.81 | 4.81 | 4.82 | 4.76 | 1.54M |
| October 21, 2024 | 4.76 | 4.8 | 4.8 | 4.85 | 4.71 | 1.21M |
| October 18, 2024 | 4.78 | 4.8 | 4.8 | 4.87 | 4.72 | 2.57M |
| October 17, 2024 | 4.83 | 4.79 | 4.79 | 4.85 | 4.76 | 1.42M |
| October 16, 2024 | 4.76 | 4.83 | 4.83 | 4.83 | 4.76 | 1.15M |
| October 15, 2024 | 4.77 | 4.79 | 4.79 | 4.8 | 4.74 | 989,078 |
| October 14, 2024 | 4.76 | 4.79 | 4.79 | 4.8 | 4.74 | 1.6M |
| October 11, 2024 | 4.7 | 4.78 | 4.78 | 4.78 | 4.69 | 1.22M |
| October 10, 2024 | 4.68 | 4.72 | 4.72 | 4.74 | 4.65 | 1M |
| October 09, 2024 | 4.74 | 4.75 | 4.75 | 4.78 | 4.71 | 1.32M |
| October 08, 2024 | 4.64 | 4.77 | 4.77 | 4.79 | 4.61 | 1.32M |
| October 07, 2024 | 4.69 | 4.64 | 4.64 | 4.7 | 4.6 | 1.26M |
| October 04, 2024 | 4.59 | 4.7 | 4.7 | 4.73 | 4.56 | 2.53M |
| October 03, 2024 | 4.45 | 4.55 | 4.55 | 4.59 | 4.43 | 1.49M |
| October 02, 2024 | 4.46 | 4.47 | 4.47 | 4.5 | 4.45 | 694,684 |
| October 01, 2024 | 4.48 | 4.46 | 4.46 | 4.51 | 4.46 | 1.68M |
| September 30, 2024 | 4.5 | 4.5 | 4.5 | 4.55 | 4.48 | 1.73M |
| September 27, 2024 | 4.54 | 4.49 | 4.49 | 4.58 | 4.47 | 2.24M |