5.50
+1.2(+27.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4.3 | 5.5 | 5.5 | 5.63 | 4.29 | 5.26M |
| December 24, 2024 | 4.42 | 4.3 | 4.3 | 4.42 | 4.2 | 585,508 |
| December 23, 2024 | 4.03 | 4.41 | 4.41 | 4.41 | 3.94 | 1.46M |
| December 20, 2024 | 3.72 | 3.93 | 3.93 | 3.94 | 3.72 | 153,281 |
| December 19, 2024 | 4.14 | 3.85 | 3.85 | 4.19 | 3.8 | 1.37M |
| December 18, 2024 | 4.39 | 4.11 | 4.11 | 4.44 | 4.08 | 1.66M |
| December 17, 2024 | 4.28 | 4.38 | 4.38 | 4.42 | 4.26 | 819,138 |
| December 16, 2024 | 4.28 | 4.33 | 4.33 | 4.43 | 4.17 | 1.16M |
| December 13, 2024 | 4.48 | 4.26 | 4.26 | 4.52 | 4.26 | 1.06M |
| December 12, 2024 | 4.39 | 4.45 | 4.45 | 4.78 | 4.36 | 2.63M |
| December 11, 2024 | 4.44 | 4.39 | 4.39 | 4.58 | 4.33 | 1.05M |
| December 10, 2024 | 4.57 | 4.46 | 4.46 | 4.59 | 4.42 | 901,389 |
| December 09, 2024 | 4.7 | 4.63 | 4.63 | 4.97 | 4.6 | 1.57M |
| December 06, 2024 | 4.56 | 4.59 | 4.59 | 4.79 | 4.48 | 1.15M |
| December 05, 2024 | 4.6 | 4.47 | 4.47 | 4.67 | 4.39 | 1.13M |
| December 04, 2024 | 4.35 | 4.58 | 4.58 | 4.74 | 4.35 | 1.65M |
| December 03, 2024 | 4.4 | 4.35 | 4.35 | 4.47 | 4.23 | 1.32M |
| December 02, 2024 | 4.65 | 4.42 | 4.42 | 4.75 | 4.4 | 1.27M |
| November 29, 2024 | 4.34 | 4.64 | 4.64 | 4.7 | 4.31 | 1.07M |
| November 27, 2024 | 4.35 | 4.41 | 4.41 | 4.55 | 4.34 | 798,226 |
| November 26, 2024 | 4.65 | 4.41 | 4.41 | 4.65 | 4.38 | 988,025 |
| November 25, 2024 | 5.02 | 4.7 | 4.7 | 5.12 | 4.68 | 2.1M |
| November 22, 2024 | 4.42 | 4.88 | 4.88 | 5.35 | 4.42 | 3.39M |
| November 21, 2024 | 4.76 | 4.4 | 4.4 | 4.86 | 4.38 | 1.86M |
| November 20, 2024 | 4.51 | 4.57 | 4.57 | 4.72 | 4.49 | 406,780 |
| November 19, 2024 | 4.5 | 4.51 | 4.51 | 4.68 | 4.45 | 1.17M |
| November 18, 2024 | 4.09 | 4.76 | 4.76 | 4.88 | 4.08 | 3.23M |
| November 15, 2024 | 4.88 | 4.46 | 4.46 | 4.9 | 4.4 | 2.21M |
| November 14, 2024 | 4.84 | 4.93 | 4.93 | 5.08 | 4.64 | 2.55M |
| November 13, 2024 | 5.27 | 5 | 5 | 5.45 | 4.96 | 2.23M |
| November 12, 2024 | 5.62 | 5.34 | 5.34 | 5.7 | 4.99 | 4.55M |
| November 11, 2024 | 5.96 | 5.99 | 5.99 | 6.08 | 5.49 | 4.31M |
| November 08, 2024 | 5.86 | 5.6 | 5.6 | 6.42 | 5.5 | 7.09M |
| November 07, 2024 | 6.7 | 6.26 | 6.26 | 6.83 | 6.25 | 2.99M |
| November 06, 2024 | 7.68 | 7.43 | 7.43 | 7.88 | 6.52 | 19.93M |
| November 05, 2024 | 7.36 | 6.37 | 6.37 | 7.42 | 6.16 | 11.44M |
| November 04, 2024 | 6.14 | 6.91 | 6.91 | 7.24 | 6.06 | 8.31M |
| November 01, 2024 | 6.79 | 6.74 | 6.74 | 7.33 | 6.45 | 4.79M |
| October 31, 2024 | 7.48 | 7.07 | 7.07 | 7.49 | 6.36 | 8.91M |
| October 30, 2024 | 8.01 | 7.45 | 7.45 | 9.58 | 7.3 | 16.88M |
| October 29, 2024 | 9.53 | 8.68 | 8.68 | 9.8 | 8.4 | 19.83M |
| October 28, 2024 | 11.88 | 10.56 | 10.56 | 12.2 | 10.08 | 30.05M |
| October 25, 2024 | 9.19 | 10.07 | 10.07 | 10.33 | 9.15 | 18.04M |
| October 24, 2024 | 12.5 | 8.48 | 8.48 | 12.9 | 8.39 | 33.56M |
| October 23, 2024 | 14.1 | 14.14 | 14.14 | 14.6 | 12.65 | 43.92M |
| October 22, 2024 | 9.3 | 11.64 | 11.64 | 13.37 | 9.03 | 64.74M |
| October 21, 2024 | 6.88 | 8.41 | 8.41 | 8.44 | 6.53 | 6.67M |
| October 18, 2024 | 7.19 | 6.77 | 6.77 | 7.65 | 6.46 | 5.26M |
| October 17, 2024 | 6.95 | 7.48 | 7.48 | 7.68 | 6.13 | 10.72M |
| October 16, 2024 | 6.21 | 6.34 | 6.34 | 6.62 | 5.8 | 9.05M |
| October 15, 2024 | 5.36 | 5.39 | 5.39 | 7.99 | 5.24 | 43.76M |
| October 14, 2024 | 4.6 | 4.7 | 4.7 | 4.78 | 4.42 | 2.07M |
| October 11, 2024 | 3.99 | 4.51 | 4.51 | 4.68 | 3.85 | 2.48M |
| October 10, 2024 | 3.57 | 3.9 | 3.9 | 3.99 | 3.53 | 764,191 |
| October 09, 2024 | 3.86 | 3.55 | 3.55 | 3.9 | 3.54 | 368,404 |
| October 08, 2024 | 3.7 | 3.81 | 3.81 | 3.96 | 3.59 | 612,119 |
| October 07, 2024 | 3.57 | 3.75 | 3.75 | 3.83 | 3.53 | 612,322 |
| October 04, 2024 | 3.41 | 3.5 | 3.5 | 3.5 | 3.37 | 79,950 |
| October 03, 2024 | 3.34 | 3.4 | 3.4 | 3.47 | 3.33 | 149,090 |
| October 02, 2024 | 3.31 | 3.36 | 3.36 | 3.38 | 3.21 | 122,471 |