5.15
+0.04(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 |
| February 20, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 |
| February 16, 2024 | 5.08 | 5.16 | 5.16 | 5.16 | 5.08 | 68,878 |
| February 15, 2024 | 5.1 | 5.11 | 5.11 | 5.15 | 5.1 | 90,512 |
| February 14, 2024 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 74,559 |
| February 13, 2024 | 5.09 | 5.15 | 5.15 | 5.15 | 5.09 | 89,987 |
| February 12, 2024 | 5.14 | 5.15 | 5.15 | 5.15 | 5.09 | 28,743 |
| February 09, 2024 | 5.13 | 5.11 | 5.11 | 5.15 | 5.09 | 173,214 |
| February 08, 2024 | 5.13 | 5.13 | 5.13 | 5.15 | 5.1 | 242,770 |
| February 07, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.1 | 66,138 |
| February 06, 2024 | 5.16 | 5.19 | 5.19 | 5.2 | 5.14 | 29,645 |
| February 05, 2024 | 5.15 | 5.13 | 5.13 | 5.2 | 5.13 | 74,147 |
| February 02, 2024 | 5.15 | 5.19 | 5.19 | 5.2 | 5.14 | 66,541 |
| February 01, 2024 | 5.21 | 5.24 | 5.24 | 5.25 | 5.18 | 31,803 |
| January 31, 2024 | 5.2 | 5.22 | 5.22 | 5.25 | 5.2 | 24,220 |
| January 30, 2024 | 5.23 | 5.26 | 5.26 | 5.27 | 5.2 | 29,119 |
| January 29, 2024 | 5.21 | 5.27 | 5.27 | 5.3 | 5.21 | 21,593 |
| January 26, 2024 | 5.29 | 5.25 | 5.25 | 5.37 | 5.24 | 31,198 |
| January 25, 2024 | 5.3 | 5.27 | 5.27 | 5.4 | 5.21 | 77,481 |
| January 24, 2024 | 5.47 | 5.26 | 5.26 | 5.47 | 5.25 | 126,457 |
| January 23, 2024 | 5.59 | 5.41 | 5.41 | 5.59 | 5.4 | 136,136 |
| January 22, 2024 | 5.51 | 5.52 | 5.52 | 5.6 | 5.43 | 129,948 |
| January 19, 2024 | 5.51 | 5.58 | 5.58 | 5.59 | 5.37 | 19,864 |
| January 18, 2024 | 5.66 | 5.46 | 5.46 | 5.66 | 5.46 | 20,542 |
| January 17, 2024 | 5.7 | 5.7 | 5.7 | 5.71 | 5.6 | 16,332 |
| January 16, 2024 | 5.62 | 5.8 | 5.8 | 5.8 | 5.51 | 35,433 |
| January 12, 2024 | 5.59 | 5.63 | 5.63 | 5.63 | 5.48 | 14,800 |
| January 11, 2024 | 5.58 | 5.58 | 5.58 | 5.6 | 5.46 | 15,900 |
| January 10, 2024 | 5.67 | 5.54 | 5.54 | 5.68 | 5.5 | 85,800 |
| January 09, 2024 | 6 | 5.7 | 5.7 | 6 | 5.68 | 65,600 |
| January 08, 2024 | 5.79 | 5.94 | 5.94 | 6 | 5.72 | 41,800 |
| January 05, 2024 | 5.63 | 5.79 | 5.79 | 5.88 | 5.62 | 31,200 |
| January 04, 2024 | 5.99 | 5.77 | 5.77 | 5.99 | 5.66 | 75,600 |
| January 03, 2024 | 5.7 | 5.71 | 5.71 | 5.99 | 5.55 | 45,600 |
| January 02, 2024 | 5.88 | 5.76 | 5.76 | 5.9 | 5.75 | 16,000 |
| December 29, 2023 | 5.96 | 5.84 | 5.84 | 6.06 | 5.81 | 30,700 |
| December 28, 2023 | 5.9 | 6 | 6 | 6.2 | 5.9 | 33,300 |
| December 27, 2023 | 6.18 | 6.03 | 5.86 | 6.2 | 6.03 | 34,000 |
| December 26, 2023 | 5.96 | 6.02 | 5.85 | 6.02 | 5.82 | 50,400 |
| December 22, 2023 | 5.75 | 5.83 | 5.67 | 5.95 | 5.69 | 61,200 |
| December 21, 2023 | 5.6 | 5.67 | 5.51 | 5.69 | 5.55 | 19,200 |
| December 20, 2023 | 5.63 | 5.61 | 5.46 | 5.99 | 5.57 | 77,700 |
| December 19, 2023 | 5.7 | 5.6 | 5.45 | 5.79 | 5.57 | 45,200 |
| December 18, 2023 | 5.65 | 5.61 | 5.46 | 5.75 | 5.58 | 22,300 |
| December 15, 2023 | 5.79 | 5.78 | 5.62 | 5.89 | 5.65 | 27,800 |
| December 14, 2023 | 5.66 | 5.77 | 5.61 | 5.9 | 5.57 | 52,400 |
| December 13, 2023 | 5.45 | 5.56 | 5.41 | 5.68 | 5.27 | 33,600 |
| December 12, 2023 | 5.57 | 5.45 | 5.3 | 5.68 | 5.45 | 29,200 |
| December 11, 2023 | 5.88 | 5.72 | 5.56 | 5.88 | 5.59 | 33,200 |
| December 08, 2023 | 5.7 | 5.86 | 5.7 | 5.86 | 5.65 | 7,900 |
| December 07, 2023 | 5.7 | 5.76 | 5.6 | 5.77 | 5.64 | 16,700 |
| December 06, 2023 | 5.77 | 5.7 | 5.54 | 5.87 | 5.7 | 33,900 |
| December 05, 2023 | 6 | 5.84 | 5.68 | 6.02 | 5.7 | 25,600 |
| December 04, 2023 | 5.73 | 6.01 | 5.84 | 6.16 | 5.66 | 53,000 |
| December 01, 2023 | 5.36 | 5.69 | 5.53 | 5.7 | 5.36 | 19,800 |
| November 30, 2023 | 5.38 | 5.43 | 5.28 | 5.47 | 5.35 | 22,300 |
| November 29, 2023 | 5.36 | 5.46 | 5.31 | 5.52 | 5.36 | 19,400 |
| November 28, 2023 | 5.41 | 5.32 | 5.17 | 5.45 | 5.32 | 24,300 |
| November 27, 2023 | 5.39 | 5.45 | 5.3 | 5.49 | 5.39 | 9,100 |
| November 24, 2023 | 5.36 | 5.56 | 5.41 | 5.57 | 5.36 | 19,900 |