4.24
+0.11(+2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.07 | 4.24 | 4.24 | 4.25 | 4.04 | 8,697 |
| December 19, 2024 | 4.2 | 4.14 | 4.14 | 4.2 | 4.02 | 10,649 |
| December 18, 2024 | 4.26 | 4.15 | 4.15 | 4.28 | 4.14 | 6,500 |
| December 17, 2024 | 4.26 | 4.25 | 4.25 | 4.33 | 4.15 | 18,043 |
| December 16, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 4,300 |
| December 13, 2024 | 4.3 | 4.3 | 4.3 | 4.3 | 4.25 | 2,588 |
| December 12, 2024 | 4.25 | 4.38 | 4.38 | 4.38 | 4.2 | 8,600 |
| December 11, 2024 | 4.21 | 4.25 | 4.25 | 4.27 | 4.2 | 5,100 |
| December 10, 2024 | 4.28 | 4.22 | 4.22 | 4.28 | 4.22 | 5,210 |
| December 09, 2024 | 4.38 | 4.28 | 4.28 | 4.38 | 4.23 | 9,330 |
| December 06, 2024 | 4.43 | 4.38 | 4.38 | 4.43 | 4.3 | 5,800 |
| December 05, 2024 | 4.35 | 4.28 | 4.28 | 4.49 | 4.2 | 6,700 |
| December 04, 2024 | 4.6 | 4.46 | 4.46 | 4.6 | 4.45 | 14,278 |
| December 03, 2024 | 4.66 | 4.57 | 4.57 | 4.66 | 4.49 | 8,200 |
| December 02, 2024 | 4.5 | 4.63 | 4.63 | 4.7 | 4.5 | 10,976 |
| November 29, 2024 | 4.6 | 4.69 | 4.69 | 4.7 | 4.6 | 6,800 |
| November 27, 2024 | 4.25 | 4.56 | 4.56 | 4.61 | 4.25 | 33,063 |
| November 26, 2024 | 4.27 | 4.29 | 4.29 | 4.34 | 4.23 | 3,700 |
| November 25, 2024 | 4.2 | 4.31 | 4.31 | 4.43 | 4.2 | 17,700 |
| November 22, 2024 | 4.25 | 4.21 | 4.21 | 4.32 | 4.11 | 10,799 |
| November 21, 2024 | 4.45 | 4.25 | 4.25 | 4.45 | 4.13 | 10,394 |
| November 20, 2024 | 4.26 | 4.42 | 4.42 | 4.51 | 4.17 | 11,100 |
| November 19, 2024 | 4.35 | 4.27 | 4.27 | 4.44 | 4.26 | 14,200 |
| November 18, 2024 | 4.5 | 4.31 | 4.31 | 4.5 | 4.31 | 5,429 |
| November 15, 2024 | 4.5 | 4.53 | 4.53 | 4.53 | 4.43 | 3,535 |
| November 14, 2024 | 4.46 | 4.53 | 4.53 | 4.53 | 4.33 | 5,235 |
| November 13, 2024 | 4.4 | 4.43 | 4.43 | 4.52 | 4.4 | 7,216 |
| November 12, 2024 | 4.43 | 4.31 | 4.31 | 4.59 | 4.3 | 16,500 |
| November 11, 2024 | 4.65 | 4.38 | 4.38 | 4.67 | 4.38 | 13,328 |
| November 08, 2024 | 4.76 | 4.55 | 4.55 | 4.81 | 4.53 | 15,330 |
| November 07, 2024 | 4.72 | 4.54 | 4.54 | 4.72 | 4.52 | 5,900 |
| November 06, 2024 | 4.58 | 4.53 | 4.53 | 4.58 | 4.45 | 3,622 |
| November 05, 2024 | 4.51 | 4.45 | 4.45 | 4.58 | 4.4 | 7,871 |
| November 04, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.5 | 2,924 |
| November 01, 2024 | 4.55 | 4.55 | 4.55 | 4.69 | 4.52 | 7,300 |
| October 31, 2024 | 4.62 | 4.57 | 4.57 | 4.64 | 4.5 | 1,849 |
| October 30, 2024 | 4.49 | 4.66 | 4.66 | 4.83 | 4.41 | 9,110 |
| October 29, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 212 |
| October 28, 2024 | 4.58 | 4.53 | 4.53 | 4.73 | 4.5 | 14,920 |
| October 25, 2024 | 4.58 | 4.8 | 4.8 | 4.95 | 4.45 | 4,000 |
| October 24, 2024 | 4.55 | 4.45 | 4.45 | 4.58 | 4.45 | 2,042 |
| October 23, 2024 | 4.55 | 4.49 | 4.49 | 4.55 | 4.4 | 5,700 |
| October 22, 2024 | 4.39 | 4.42 | 4.42 | 4.47 | 4.31 | 5,730 |
| October 21, 2024 | 4.6 | 4.38 | 4.38 | 4.62 | 4.36 | 14,500 |
| October 18, 2024 | 4.48 | 4.51 | 4.51 | 4.55 | 4.44 | 5,903 |
| October 17, 2024 | 4.59 | 4.7 | 4.7 | 4.74 | 4.47 | 22,132 |
| October 16, 2024 | 4.23 | 4.61 | 4.61 | 4.61 | 4.23 | 18,038 |
| October 15, 2024 | 4.5 | 4.42 | 4.42 | 4.54 | 4.22 | 21,943 |
| October 14, 2024 | 4.79 | 4.55 | 4.55 | 4.79 | 4.35 | 19,300 |
| October 11, 2024 | 4.7 | 4.73 | 4.73 | 4.92 | 4.7 | 5,814 |
| October 10, 2024 | 4.83 | 4.8 | 4.8 | 4.84 | 4.61 | 7,356 |
| October 09, 2024 | 4.58 | 4.8 | 4.8 | 4.8 | 4.5 | 31,933 |
| October 08, 2024 | 4.48 | 4.48 | 4.48 | 4.62 | 4.38 | 6,900 |
| October 07, 2024 | 4.64 | 4.57 | 4.57 | 4.68 | 4.55 | 13,210 |
| October 04, 2024 | 4.53 | 4.67 | 4.67 | 4.67 | 4.13 | 18,844 |
| October 03, 2024 | 4.9 | 4.61 | 4.61 | 5.08 | 4.51 | 41,448 |
| October 02, 2024 | 5.09 | 4.98 | 4.98 | 5.09 | 4.83 | 17,000 |
| October 01, 2024 | 5.6 | 4.7 | 4.7 | 5.6 | 4.39 | 78,906 |
| September 30, 2024 | 5.98 | 5.73 | 5.73 | 5.98 | 5.6 | 15,613 |
| September 27, 2024 | 6.5 | 6.6 | 6.6 | 6.6 | 6.46 | 13,629 |