4.97
-0.13(-2.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.09 | 4.97 | 4.97 | 5.34 | 4.94 | 433,674 |
| December 19, 2024 | 5.34 | 5.1 | 5.1 | 5.45 | 4.99 | 210,218 |
| December 18, 2024 | 5.6 | 5.49 | 5.49 | 5.64 | 5.49 | 29,144 |
| December 17, 2024 | 5.48 | 5.58 | 5.58 | 5.67 | 5.45 | 196,478 |
| December 16, 2024 | 5.53 | 5.46 | 5.46 | 5.8 | 5.41 | 310,130 |
| December 13, 2024 | 5.7 | 5.51 | 5.51 | 5.83 | 5.46 | 289,965 |
| December 12, 2024 | 5.97 | 5.7 | 5.7 | 6.08 | 5.65 | 289,550 |
| December 11, 2024 | 6.7 | 6.03 | 6.03 | 6.7 | 6.03 | 273,181 |
| December 10, 2024 | 6.52 | 6.33 | 6.33 | 6.52 | 6.16 | 196,275 |
| December 09, 2024 | 5.97 | 6.6 | 6.6 | 6.85 | 5.86 | 859,822 |
| December 06, 2024 | 5.4 | 5.75 | 5.75 | 5.94 | 5.36 | 550,080 |
| December 05, 2024 | 5.42 | 5.31 | 5.31 | 5.62 | 5.28 | 378,426 |
| December 04, 2024 | 5.02 | 5.42 | 5.42 | 5.51 | 4.93 | 542,111 |
| December 03, 2024 | 4.52 | 4.99 | 4.99 | 5.04 | 4.44 | 368,207 |
| December 02, 2024 | 4.62 | 4.57 | 4.57 | 4.62 | 4.39 | 202,237 |
| November 29, 2024 | 4.74 | 4.63 | 4.63 | 4.79 | 4.63 | 78,600 |
| November 27, 2024 | 4.72 | 4.7 | 4.7 | 4.81 | 4.67 | 76,964 |
| November 26, 2024 | 4.75 | 4.67 | 4.67 | 4.78 | 4.66 | 122,315 |
| November 25, 2024 | 4.85 | 4.76 | 4.76 | 4.99 | 4.76 | 316,845 |
| November 22, 2024 | 4.7 | 4.78 | 4.78 | 4.85 | 4.69 | 144,447 |
| November 21, 2024 | 4.63 | 4.64 | 4.64 | 4.69 | 4.53 | 151,715 |
| November 20, 2024 | 4.54 | 4.58 | 4.58 | 4.72 | 4.53 | 229,727 |
| November 19, 2024 | 4.55 | 4.53 | 4.53 | 4.61 | 4.41 | 122,732 |
| November 18, 2024 | 4.72 | 4.47 | 4.47 | 4.72 | 4.47 | 173,300 |
| November 15, 2024 | 5.04 | 4.7 | 4.7 | 5.04 | 4.68 | 240,700 |
| November 14, 2024 | 5.24 | 5.07 | 5.07 | 5.36 | 5.02 | 231,800 |
| November 13, 2024 | 5.18 | 5.28 | 5.28 | 5.43 | 5.1 | 285,921 |
| November 12, 2024 | 5.37 | 5.17 | 5.17 | 5.48 | 5.14 | 218,200 |
| November 11, 2024 | 5.48 | 5.42 | 5.42 | 5.63 | 5.2 | 506,447 |
| November 08, 2024 | 5.72 | 5.42 | 5.42 | 5.72 | 5.38 | 249,599 |
| November 07, 2024 | 4.3 | 5.73 | 5.73 | 5.9 | 4.3 | 3.08M |
| November 06, 2024 | 4.36 | 4.22 | 4.22 | 4.36 | 4.16 | 264,400 |
| November 05, 2024 | 4.19 | 4.26 | 4.26 | 4.29 | 4.08 | 232,078 |
| November 04, 2024 | 4.17 | 4.22 | 4.22 | 4.39 | 4.17 | 271,600 |
| November 01, 2024 | 4.1 | 4.19 | 4.19 | 4.2 | 4.04 | 134,600 |
| October 31, 2024 | 4.05 | 4.1 | 4.1 | 4.14 | 3.97 | 217,431 |
| October 30, 2024 | 4.1 | 4.03 | 4.03 | 4.15 | 4.01 | 143,667 |
| October 29, 2024 | 4.14 | 4.08 | 4.08 | 4.17 | 4.07 | 91,700 |
| October 28, 2024 | 3.87 | 4.15 | 4.15 | 4.16 | 3.86 | 239,500 |
| October 25, 2024 | 3.85 | 3.87 | 3.87 | 3.92 | 3.82 | 81,227 |
| October 24, 2024 | 3.95 | 3.85 | 3.85 | 4.08 | 3.78 | 180,300 |
| October 23, 2024 | 4.1 | 3.9 | 3.9 | 4.1 | 3.8 | 170,125 |
| October 22, 2024 | 3.9 | 4.1 | 4.1 | 4.23 | 3.82 | 381,577 |
| October 21, 2024 | 3.98 | 3.92 | 3.92 | 3.99 | 3.9 | 128,622 |
| October 18, 2024 | 3.96 | 3.98 | 3.98 | 4.01 | 3.93 | 84,182 |
| October 17, 2024 | 4.03 | 3.97 | 3.97 | 4.04 | 3.89 | 137,288 |
| October 16, 2024 | 4.1 | 4.05 | 4.05 | 4.22 | 4.03 | 226,700 |
| October 15, 2024 | 4 | 4.1 | 4.1 | 4.17 | 3.98 | 181,221 |
| October 14, 2024 | 3.9 | 4 | 4 | 4.01 | 3.85 | 179,102 |
| October 11, 2024 | 3.84 | 3.9 | 3.9 | 3.93 | 3.78 | 97,068 |
| October 10, 2024 | 3.93 | 3.86 | 3.86 | 3.98 | 3.83 | 124,000 |
| October 09, 2024 | 4.03 | 3.98 | 3.98 | 4.07 | 3.9 | 208,100 |
| October 08, 2024 | 3.76 | 4.03 | 4.03 | 4.03 | 3.68 | 201,614 |
| October 07, 2024 | 3.89 | 3.78 | 3.78 | 3.98 | 3.65 | 216,300 |
| October 04, 2024 | 4.15 | 3.89 | 3.89 | 4.15 | 3.85 | 228,458 |
| October 03, 2024 | 3.87 | 4.13 | 4.13 | 4.19 | 3.83 | 290,316 |
| October 02, 2024 | 3.68 | 3.89 | 3.89 | 3.9 | 3.67 | 221,700 |
| October 01, 2024 | 3.68 | 3.7 | 3.7 | 3.75 | 3.61 | 201,404 |
| September 30, 2024 | 3.69 | 3.68 | 3.68 | 3.76 | 3.62 | 127,300 |
| September 27, 2024 | 3.66 | 3.68 | 3.68 | 3.78 | 3.65 | 185,293 |