4.79
+0.05(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4.72 | 4.79 | 4.79 | 4.95 | 4.7 | 104,880 |
| December 24, 2024 | 4.75 | 4.74 | 4.74 | 4.76 | 4.58 | 22,700 |
| December 23, 2024 | 4.8 | 4.66 | 4.66 | 4.8 | 4.53 | 83,000 |
| December 20, 2024 | 4.66 | 4.73 | 4.73 | 4.84 | 4.53 | 117,300 |
| December 19, 2024 | 4.49 | 4.62 | 4.62 | 4.76 | 4.36 | 95,742 |
| December 18, 2024 | 4.75 | 4.23 | 4.23 | 4.88 | 4.23 | 208,154 |
| December 17, 2024 | 4.95 | 4.7 | 4.7 | 4.97 | 4.11 | 262,632 |
| December 16, 2024 | 4.73 | 4.93 | 4.93 | 5.1 | 4.73 | 376,544 |
| December 13, 2024 | 4.5 | 4.71 | 4.71 | 4.82 | 4.31 | 427,000 |
| December 12, 2024 | 4.22 | 4.49 | 4.49 | 4.73 | 4.21 | 557,032 |
| December 11, 2024 | 3.5 | 3.99 | 3.99 | 4.2 | 3.45 | 500,700 |
| December 10, 2024 | 3.56 | 3.52 | 3.52 | 3.6 | 3.49 | 42,900 |
| December 09, 2024 | 3.45 | 3.61 | 3.61 | 3.61 | 3.45 | 74,100 |
| December 06, 2024 | 3.34 | 3.49 | 3.49 | 3.49 | 3.34 | 47,400 |
| December 05, 2024 | 3.54 | 3.38 | 3.38 | 3.6 | 3.34 | 58,218 |
| December 04, 2024 | 3.61 | 3.59 | 3.59 | 3.7 | 3.58 | 77,300 |
| December 03, 2024 | 3.36 | 3.56 | 3.56 | 3.85 | 3.36 | 151,603 |
| December 02, 2024 | 3.21 | 3.41 | 3.41 | 3.53 | 3.21 | 134,200 |
| November 29, 2024 | 3.24 | 3.18 | 3.18 | 3.35 | 3.18 | 21,200 |
| November 27, 2024 | 3.22 | 3.32 | 3.32 | 3.39 | 3.07 | 85,523 |
| November 26, 2024 | 3.43 | 3.23 | 3.23 | 3.49 | 3.22 | 45,100 |
| November 25, 2024 | 3.34 | 3.37 | 3.37 | 3.47 | 3.33 | 46,500 |
| November 22, 2024 | 3.31 | 3.32 | 3.32 | 3.37 | 3.2 | 32,765 |
| November 21, 2024 | 3.26 | 3.27 | 3.27 | 3.4 | 3.14 | 37,586 |
| November 20, 2024 | 3.27 | 3.3 | 3.3 | 3.42 | 3.25 | 80,500 |
| November 19, 2024 | 3.06 | 3.26 | 3.26 | 3.3 | 3 | 75,326 |
| November 18, 2024 | 3.06 | 3.1 | 3.1 | 3.25 | 3.06 | 59,046 |
| November 15, 2024 | 3.15 | 3.06 | 3.06 | 3.28 | 3.05 | 34,670 |
| November 14, 2024 | 3.18 | 3.18 | 3.18 | 3.34 | 2.95 | 174,227 |
| November 13, 2024 | 3.2 | 3.29 | 3.29 | 3.35 | 3.03 | 181,600 |
| November 12, 2024 | 3.11 | 3.15 | 3.15 | 3.34 | 2.95 | 278,845 |
| November 11, 2024 | 3.25 | 3.5 | 3.5 | 3.55 | 3.08 | 361,908 |
| November 08, 2024 | 3 | 3.24 | 3.24 | 3.25 | 2.89 | 125,326 |
| November 07, 2024 | 2.82 | 2.92 | 2.92 | 2.97 | 2.76 | 38,300 |
| November 06, 2024 | 2.91 | 2.87 | 2.87 | 2.98 | 2.75 | 22,533 |
| November 05, 2024 | 2.92 | 2.81 | 2.81 | 2.98 | 2.78 | 30,208 |
| November 04, 2024 | 2.78 | 2.95 | 2.95 | 2.98 | 2.67 | 75,004 |
| November 01, 2024 | 2.89 | 2.78 | 2.78 | 3 | 2.77 | 104,600 |
| October 31, 2024 | 2.9 | 2.88 | 2.88 | 2.9 | 2.81 | 30,400 |
| October 30, 2024 | 2.81 | 2.88 | 2.88 | 3 | 2.8 | 98,922 |
| October 29, 2024 | 2.96 | 2.88 | 2.88 | 2.96 | 2.76 | 127,020 |
| October 28, 2024 | 2.97 | 2.95 | 2.95 | 3.02 | 2.85 | 59,449 |
| October 25, 2024 | 3 | 2.99 | 2.99 | 3.03 | 2.89 | 46,300 |
| October 24, 2024 | 3.05 | 2.97 | 2.97 | 3.09 | 2.92 | 87,541 |
| October 23, 2024 | 3.01 | 3.01 | 3.01 | 3.08 | 2.88 | 170,100 |
| October 22, 2024 | 3.05 | 3.01 | 3.01 | 3.06 | 2.97 | 53,609 |
| October 21, 2024 | 3 | 3.09 | 3.09 | 3.09 | 2.92 | 70,300 |
| October 18, 2024 | 2.99 | 2.95 | 2.95 | 3 | 2.84 | 15,328 |
| October 17, 2024 | 2.92 | 2.96 | 2.96 | 3 | 2.91 | 15,100 |
| October 16, 2024 | 3 | 2.94 | 2.94 | 3.09 | 2.83 | 31,021 |
| October 15, 2024 | 3.05 | 2.86 | 2.86 | 3.16 | 2.6 | 83,228 |
| October 14, 2024 | 2.97 | 3.04 | 3.04 | 3.24 | 2.95 | 134,800 |
| October 11, 2024 | 2.85 | 2.9 | 2.9 | 2.95 | 2.81 | 54,361 |
| October 10, 2024 | 2.74 | 2.85 | 2.85 | 2.92 | 2.73 | 247,516 |
| October 09, 2024 | 2.48 | 2.4 | 2.4 | 2.55 | 2.4 | 10,532 |
| October 08, 2024 | 2.56 | 2.44 | 2.44 | 2.64 | 2.44 | 11,800 |
| October 07, 2024 | 2.51 | 2.5 | 2.5 | 2.51 | 2.42 | 10,236 |
| October 04, 2024 | 2.5 | 2.57 | 2.57 | 2.69 | 2.42 | 27,257 |
| October 03, 2024 | 2.4 | 2.48 | 2.48 | 2.51 | 2.4 | 8,400 |
| October 02, 2024 | 2.47 | 2.41 | 2.41 | 2.47 | 2.41 | 8,455 |