5.21
-0.01(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.07 | 5.21 | 5.21 | 5.22 | 5.07 | 2,919 |
| December 19, 2024 | 5.07 | 5.16 | 5.16 | 5.28 | 5.07 | 3,644 |
| December 18, 2024 | 5.12 | 5.01 | 5.01 | 5.25 | 5.01 | 4,525 |
| December 17, 2024 | 5.3 | 5 | 5 | 5.3 | 5 | 7,900 |
| December 16, 2024 | 5.1 | 5.15 | 5.15 | 5.2 | 4.92 | 25,111 |
| December 13, 2024 | 5.29 | 5.1 | 5.1 | 5.29 | 5.08 | 665 |
| December 12, 2024 | 5.34 | 5.25 | 5.25 | 5.34 | 5.25 | 1,543 |
| December 11, 2024 | 5.34 | 5.16 | 5.16 | 5.48 | 5.16 | 5,100 |
| December 10, 2024 | 5.13 | 5.27 | 5.27 | 5.4 | 5.13 | 47,210 |
| December 09, 2024 | 5.01 | 5 | 5 | 5.05 | 4.83 | 3,700 |
| December 06, 2024 | 4.97 | 5.09 | 5.09 | 5.09 | 4.86 | 14,416 |
| December 05, 2024 | 4.88 | 5.03 | 5.03 | 5.1 | 4.88 | 8,800 |
| December 04, 2024 | 5.05 | 4.99 | 4.99 | 5.18 | 4.9 | 8,800 |
| December 03, 2024 | 5.01 | 4.98 | 4.98 | 5.1 | 4.88 | 12,749 |
| December 02, 2024 | 4.85 | 4.93 | 4.93 | 4.93 | 4.85 | 1,300 |
| November 29, 2024 | 4.84 | 4.82 | 4.82 | 5.01 | 4.81 | 16,700 |
| November 27, 2024 | 5.12 | 5.03 | 5.03 | 5.15 | 5.03 | 3,635 |
| November 26, 2024 | 5.11 | 5.32 | 5.32 | 5.34 | 5.03 | 13,600 |
| November 25, 2024 | 5.18 | 5.08 | 5.08 | 5.38 | 5.03 | 15,200 |
| November 22, 2024 | 5.05 | 5.11 | 5.11 | 5.18 | 5.05 | 1,845 |
| November 21, 2024 | 5.2 | 5.09 | 5.09 | 5.38 | 5.05 | 11,800 |
| November 20, 2024 | 5.4 | 5.35 | 5.35 | 5.4 | 5 | 33,900 |
| November 19, 2024 | 4.91 | 5.32 | 5.32 | 5.34 | 4.84 | 25,046 |
| November 18, 2024 | 5.3 | 5 | 5 | 5.33 | 4.76 | 19,944 |
| November 15, 2024 | 4.92 | 5.23 | 5.23 | 5.27 | 4.45 | 21,000 |
| November 14, 2024 | 4.9 | 4.73 | 4.73 | 5.35 | 4.49 | 32,800 |
| November 13, 2024 | 4.97 | 4.95 | 4.95 | 4.97 | 4.38 | 2,623 |
| November 12, 2024 | 4.73 | 4.84 | 4.84 | 4.89 | 4.42 | 20,100 |
| November 11, 2024 | 5.04 | 4.68 | 4.68 | 5.35 | 4.65 | 23,712 |
| November 08, 2024 | 4.62 | 5 | 5 | 5 | 4.62 | 31,439 |
| November 07, 2024 | 4.74 | 4.51 | 4.51 | 4.99 | 4.51 | 14,600 |
| November 06, 2024 | 4.3 | 4.6 | 4.6 | 4.6 | 4.21 | 15,551 |
| November 05, 2024 | 4.24 | 4.31 | 4.31 | 4.35 | 4.24 | 3,347 |
| November 04, 2024 | 4.21 | 4.17 | 4.17 | 4.25 | 4.14 | 6,316 |
| November 01, 2024 | 3.93 | 4.09 | 4.09 | 4.21 | 3.8 | 39,220 |
| October 31, 2024 | 3.76 | 3.8 | 3.8 | 3.8 | 3.47 | 46,000 |
| October 30, 2024 | 3.85 | 3.77 | 3.77 | 3.85 | 3.77 | 3,085 |
| October 29, 2024 | 3.91 | 4 | 4 | 4 | 3.91 | 3,836 |
| October 28, 2024 | 3.95 | 3.86 | 3.86 | 3.95 | 3.85 | 10,100 |
| October 25, 2024 | 4.07 | 3.9 | 3.9 | 4.07 | 3.9 | 8,248 |
| October 24, 2024 | 4 | 3.99 | 3.99 | 4 | 3.95 | 7,537 |
| October 23, 2024 | 4.19 | 4 | 4 | 4.19 | 3.99 | 15,743 |
| October 22, 2024 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 433 |
| October 21, 2024 | 4.29 | 4.2 | 4.2 | 4.3 | 4.2 | 3,500 |
| October 18, 2024 | 4.26 | 4.31 | 4.31 | 4.4 | 4.26 | 4,300 |
| October 17, 2024 | 4.31 | 4.33 | 4.33 | 4.37 | 4.25 | 3,304 |
| October 16, 2024 | 4.3 | 4.34 | 4.34 | 4.35 | 4.24 | 5,036 |
| October 15, 2024 | 4.29 | 4.18 | 4.18 | 4.29 | 4.15 | 7,707 |
| October 14, 2024 | 4.26 | 4.25 | 4.25 | 4.43 | 4.24 | 9,919 |
| October 11, 2024 | 3.93 | 4.29 | 4.29 | 4.29 | 3.93 | 4,314 |
| October 10, 2024 | 4.43 | 4 | 4 | 4.43 | 3.8 | 75,212 |
| October 09, 2024 | 4.51 | 4.5 | 4.5 | 4.76 | 4.31 | 29,915 |
| October 08, 2024 | 4.5 | 4.5 | 4.5 | 4.53 | 4.49 | 5,500 |
| October 07, 2024 | 4.68 | 4.5 | 4.5 | 4.75 | 4.4 | 53,466 |
| October 04, 2024 | 4.92 | 4.78 | 4.78 | 4.93 | 4.75 | 14,000 |
| October 03, 2024 | 5 | 5.09 | 5.09 | 5.15 | 4.9 | 13,300 |
| October 02, 2024 | 5.07 | 5 | 5 | 5.15 | 4.9 | 5,200 |
| October 01, 2024 | 5.4 | 5.19 | 5.19 | 5.4 | 4.81 | 40,155 |
| September 30, 2024 | 5.61 | 5.58 | 5.58 | 5.76 | 5.1 | 26,037 |
| September 27, 2024 | 6.3 | 5.74 | 5.74 | 6.3 | 5.46 | 17,600 |