4.77
+0.07(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4.6 | 4.77 | 4.77 | 4.9 | 4.6 | 33,010 |
| December 24, 2024 | 4.65 | 4.7 | 4.7 | 4.81 | 4.62 | 29,800 |
| December 23, 2024 | 4.9 | 4.69 | 4.69 | 4.9 | 4.55 | 56,800 |
| December 20, 2024 | 4.64 | 4.92 | 4.92 | 4.98 | 4.49 | 191,300 |
| December 19, 2024 | 4.87 | 4.8 | 4.8 | 5.12 | 4.7 | 48,900 |
| December 18, 2024 | 5.02 | 4.76 | 4.76 | 5.28 | 4.36 | 135,048 |
| December 17, 2024 | 5.16 | 4.94 | 4.94 | 5.16 | 4.78 | 57,724 |
| December 16, 2024 | 5.3 | 5.09 | 5.09 | 5.31 | 5.07 | 34,300 |
| December 13, 2024 | 5.38 | 5.26 | 5.26 | 5.38 | 5.05 | 29,111 |
| December 12, 2024 | 5.18 | 5.34 | 5.34 | 5.47 | 5.18 | 21,725 |
| December 11, 2024 | 5.75 | 5.35 | 5.35 | 5.75 | 5.21 | 51,465 |
| December 10, 2024 | 5.54 | 5.62 | 5.62 | 5.84 | 5.34 | 49,100 |
| December 09, 2024 | 5.15 | 5.51 | 5.51 | 5.74 | 5.02 | 80,425 |
| December 06, 2024 | 5.01 | 5.03 | 5.03 | 5.2 | 4.87 | 94,886 |
| December 05, 2024 | 5.23 | 4.96 | 4.96 | 5.43 | 4.95 | 86,016 |
| December 04, 2024 | 5.6 | 5.26 | 5.26 | 5.6 | 5.21 | 38,500 |
| December 03, 2024 | 5.83 | 5.58 | 5.58 | 5.83 | 5.33 | 63,800 |
| December 02, 2024 | 5.61 | 5.82 | 5.82 | 6.02 | 5.59 | 37,200 |
| November 29, 2024 | 5.86 | 5.63 | 5.63 | 6.1 | 5.56 | 40,381 |
| November 27, 2024 | 5.77 | 5.78 | 5.78 | 6.01 | 5.55 | 63,126 |
| November 26, 2024 | 5.55 | 5.67 | 5.67 | 5.77 | 5.49 | 33,117 |
| November 25, 2024 | 5.9 | 5.57 | 5.57 | 5.94 | 5.42 | 80,033 |
| November 22, 2024 | 5.5 | 5.77 | 5.77 | 5.79 | 5.43 | 32,418 |
| November 21, 2024 | 5.29 | 5.44 | 5.44 | 5.64 | 5.23 | 37,031 |
| November 20, 2024 | 5.14 | 5.24 | 5.24 | 5.27 | 5.06 | 22,294 |
| November 19, 2024 | 5.75 | 5.17 | 5.17 | 5.76 | 5.01 | 137,705 |
| November 18, 2024 | 5.87 | 5.83 | 5.83 | 5.99 | 5.8 | 23,062 |
| November 15, 2024 | 6.25 | 5.84 | 5.84 | 6.39 | 5.84 | 29,929 |
| November 14, 2024 | 6.17 | 6.21 | 6.21 | 6.5 | 6.01 | 93,100 |
| November 13, 2024 | 5.99 | 6.07 | 6.07 | 6.24 | 5.77 | 64,114 |
| November 12, 2024 | 5.91 | 5.66 | 5.66 | 6.12 | 5.56 | 73,161 |
| November 11, 2024 | 6.24 | 6.13 | 6.13 | 6.24 | 5.81 | 41,124 |
| November 08, 2024 | 5.98 | 6.18 | 6.18 | 6.19 | 5.66 | 84,600 |
| November 07, 2024 | 6.35 | 6.01 | 6.01 | 6.35 | 5.8 | 62,983 |
| November 06, 2024 | 6.47 | 6.36 | 6.36 | 6.48 | 5.9 | 126,243 |
| November 05, 2024 | 5.42 | 6.23 | 6.23 | 6.24 | 5.41 | 67,100 |
| November 04, 2024 | 5.38 | 5.46 | 5.46 | 5.55 | 5.24 | 51,938 |
| November 01, 2024 | 5.03 | 5.29 | 5.29 | 5.44 | 4.98 | 40,100 |
| October 31, 2024 | 5.69 | 5.14 | 5.14 | 5.69 | 5.14 | 29,406 |
| October 30, 2024 | 6.13 | 5.74 | 5.74 | 6.38 | 5.62 | 110,043 |
| October 29, 2024 | 5.89 | 6.13 | 6.13 | 6.13 | 5.74 | 50,017 |
| October 28, 2024 | 5.7 | 5.87 | 5.87 | 5.96 | 5.69 | 57,800 |
| October 25, 2024 | 6.01 | 5.66 | 5.66 | 6.05 | 5.66 | 21,800 |
| October 24, 2024 | 5.65 | 5.93 | 5.93 | 6 | 5.63 | 36,100 |
| October 23, 2024 | 5.78 | 5.83 | 5.83 | 5.85 | 5.44 | 18,831 |
| October 22, 2024 | 5.43 | 5.83 | 5.83 | 5.88 | 5.24 | 45,213 |
| October 21, 2024 | 5.35 | 5.41 | 5.41 | 5.59 | 5.2 | 39,500 |
| October 18, 2024 | 5.45 | 5.35 | 5.35 | 5.57 | 5.32 | 41,907 |
| October 17, 2024 | 5.66 | 5.42 | 5.42 | 5.66 | 5.2 | 42,131 |
| October 16, 2024 | 5.39 | 5.66 | 5.66 | 5.99 | 5.35 | 64,900 |
| October 15, 2024 | 5.11 | 5.32 | 5.32 | 5.59 | 4.96 | 42,617 |
| October 14, 2024 | 5.05 | 5.17 | 5.17 | 5.2 | 5.02 | 25,600 |
| October 11, 2024 | 4.81 | 5.08 | 5.08 | 5.09 | 4.79 | 66,116 |
| October 10, 2024 | 4.91 | 4.81 | 4.81 | 4.99 | 4.74 | 60,004 |
| October 09, 2024 | 4.99 | 5 | 5 | 5.1 | 4.86 | 15,400 |
| October 08, 2024 | 5.04 | 4.98 | 4.98 | 5.06 | 4.81 | 66,728 |
| October 07, 2024 | 5 | 5.06 | 5.06 | 5.1 | 4.83 | 27,300 |
| October 04, 2024 | 5.01 | 4.98 | 4.98 | 5.29 | 4.78 | 36,100 |
| October 03, 2024 | 4.85 | 4.9 | 4.9 | 5.08 | 4.83 | 68,400 |
| October 02, 2024 | 4.94 | 4.94 | 4.94 | 5.08 | 4.88 | 26,700 |