5.09
+0.15(+3.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4.95 | 5.05 | 5.05 | 5.09 | 4.85 | 144,496 |
| December 24, 2024 | 5.02 | 4.94 | 4.94 | 5.16 | 4.77 | 204,473 |
| December 23, 2024 | 4.55 | 4.83 | 4.83 | 4.96 | 4.18 | 803,241 |
| December 20, 2024 | 4.76 | 4.91 | 4.91 | 5.06 | 4.62 | 290,325 |
| December 19, 2024 | 4.89 | 4.75 | 4.75 | 4.96 | 4.62 | 249,809 |
| December 18, 2024 | 5.18 | 4.78 | 4.78 | 5.3 | 4.72 | 277,400 |
| December 17, 2024 | 5.27 | 5.23 | 5.23 | 5.61 | 5.07 | 301,237 |
| December 16, 2024 | 5.07 | 5.32 | 5.32 | 5.46 | 4.87 | 406,916 |
| December 13, 2024 | 4.93 | 4.99 | 4.99 | 5.14 | 4.8 | 423,029 |
| December 12, 2024 | 4.91 | 4.93 | 4.93 | 5.15 | 4.76 | 211,547 |
| December 11, 2024 | 5.5 | 4.95 | 4.95 | 5.59 | 4.95 | 203,142 |
| December 10, 2024 | 5.27 | 5.5 | 5.5 | 5.51 | 4.98 | 203,312 |
| December 09, 2024 | 5.42 | 5.23 | 5.23 | 5.85 | 5.15 | 350,500 |
| December 06, 2024 | 5.2 | 5.2 | 5.2 | 5.28 | 5.15 | 73,306 |
| December 05, 2024 | 5.34 | 5.15 | 5.15 | 5.45 | 5.1 | 507,197 |
| December 04, 2024 | 5.2 | 5.4 | 5.4 | 5.6 | 5.18 | 157,600 |
| December 03, 2024 | 5.52 | 5.19 | 5.19 | 5.52 | 5.16 | 146,142 |
| December 02, 2024 | 5.48 | 5.52 | 5.52 | 5.52 | 5.08 | 247,400 |
| November 29, 2024 | 5.37 | 5.45 | 5.45 | 5.5 | 5.25 | 96,500 |
| November 27, 2024 | 5.02 | 5.33 | 5.33 | 5.49 | 5.01 | 180,400 |
| November 26, 2024 | 4.64 | 4.99 | 4.99 | 5.09 | 4.5 | 510,611 |
| November 25, 2024 | 4.93 | 4.65 | 4.65 | 5.17 | 4.63 | 286,024 |
| November 22, 2024 | 4.53 | 4.87 | 4.87 | 5.02 | 4.47 | 758,042 |
| November 21, 2024 | 4.47 | 4.49 | 4.49 | 4.5 | 4.32 | 309,176 |
| November 20, 2024 | 4.07 | 4.42 | 4.42 | 4.53 | 4.05 | 544,400 |
| November 19, 2024 | 4.18 | 4.08 | 4.08 | 4.34 | 4.03 | 308,533 |
| November 18, 2024 | 3.85 | 4.2 | 4.2 | 4.29 | 3.82 | 477,180 |
| November 15, 2024 | 4.27 | 3.83 | 3.83 | 4.28 | 3.78 | 562,198 |
| November 14, 2024 | 4.75 | 4.06 | 4.06 | 4.78 | 3.95 | 1.97M |
| November 13, 2024 | 5.86 | 6.15 | 6.15 | 6.36 | 5.8 | 505,116 |
| November 12, 2024 | 6.06 | 5.84 | 5.84 | 6.06 | 5.69 | 341,703 |
| November 11, 2024 | 6.32 | 6.06 | 6.06 | 6.83 | 5.9 | 274,535 |
| November 08, 2024 | 6.34 | 6.28 | 6.28 | 6.85 | 6.13 | 307,842 |
| November 07, 2024 | 6.2 | 6.27 | 6.27 | 6.64 | 5.97 | 176,622 |
| November 06, 2024 | 5.49 | 6.12 | 6.12 | 6.42 | 5.31 | 298,900 |
| November 05, 2024 | 5.2 | 5.11 | 5.11 | 5.27 | 5.05 | 85,135 |
| November 04, 2024 | 5.16 | 5.21 | 5.21 | 5.4 | 5.04 | 123,138 |
| November 01, 2024 | 5.2 | 5.15 | 5.15 | 5.26 | 5.13 | 116,600 |
| October 31, 2024 | 5.48 | 5.22 | 5.22 | 5.51 | 5.21 | 106,423 |
| October 30, 2024 | 5.51 | 5.48 | 5.48 | 5.59 | 5.43 | 97,921 |
| October 29, 2024 | 5.71 | 5.52 | 5.52 | 5.82 | 5.46 | 89,800 |
| October 28, 2024 | 5.5 | 5.72 | 5.72 | 5.84 | 5.5 | 102,600 |
| October 25, 2024 | 5.5 | 5.46 | 5.46 | 5.71 | 5.43 | 245,103 |
| October 24, 2024 | 5.75 | 5.44 | 5.44 | 5.83 | 5.44 | 144,500 |
| October 23, 2024 | 5.98 | 5.74 | 5.74 | 6.01 | 5.73 | 99,400 |
| October 22, 2024 | 6.04 | 6.01 | 6.01 | 6.1 | 5.84 | 175,502 |
| October 21, 2024 | 6.7 | 6.07 | 6.07 | 6.78 | 6.04 | 101,676 |
| October 18, 2024 | 6.64 | 6.71 | 6.71 | 6.78 | 6.5 | 257,700 |
| October 17, 2024 | 6.58 | 6.6 | 6.6 | 6.64 | 6.36 | 185,114 |
| October 16, 2024 | 6.59 | 6.51 | 6.51 | 6.61 | 6.46 | 136,308 |
| October 15, 2024 | 6.6 | 6.5 | 6.5 | 6.7 | 6.43 | 103,800 |
| October 14, 2024 | 6.63 | 6.58 | 6.58 | 6.72 | 6.49 | 92,003 |
| October 11, 2024 | 6.56 | 6.63 | 6.63 | 6.8 | 6.56 | 104,300 |
| October 10, 2024 | 6.4 | 6.57 | 6.57 | 6.75 | 6.3 | 163,032 |
| October 09, 2024 | 7.06 | 6.39 | 6.39 | 7.06 | 6.36 | 261,800 |
| October 08, 2024 | 7.37 | 7.04 | 7.04 | 7.37 | 7 | 157,740 |
| October 07, 2024 | 7.52 | 7.37 | 7.37 | 7.65 | 7.23 | 72,200 |
| October 04, 2024 | 7.9 | 7.54 | 7.54 | 7.9 | 7.51 | 133,502 |
| October 03, 2024 | 7.58 | 7.83 | 7.83 | 7.86 | 7.44 | 125,134 |
| October 02, 2024 | 7.17 | 7.59 | 7.59 | 7.62 | 6.84 | 255,700 |