4.57
+0.01(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 4.9 | 4.77 | 4.77 | 4.9 | 4.62 | 448,226 |
| July 25, 2024 | 4.82 | 4.79 | 4.79 | 4.9 | 4.65 | 487,215 |
| July 24, 2024 | 4.83 | 4.76 | 4.76 | 4.93 | 4.7 | 534,347 |
| July 23, 2024 | 5.1 | 4.88 | 4.88 | 5.1 | 4.85 | 740,704 |
| July 22, 2024 | 4.87 | 5.1 | 5.1 | 5.1 | 4.8 | 452,951 |
| July 19, 2024 | 5.11 | 4.96 | 4.96 | 5.18 | 4.88 | 659,696 |
| July 18, 2024 | 5.22 | 5 | 5 | 5.23 | 4.89 | 749,358 |
| July 17, 2024 | 5.03 | 5.08 | 5.08 | 5.11 | 4.82 | 1.21M |
| July 16, 2024 | 4.9 | 5.2 | 5.2 | 5.25 | 4.89 | 1.14M |
| July 15, 2024 | 4.74 | 4.9 | 4.9 | 5.03 | 4.69 | 638,066 |
| July 12, 2024 | 4.74 | 4.7 | 4.7 | 4.85 | 4.68 | 517,506 |
| July 11, 2024 | 4.35 | 4.66 | 4.66 | 4.7 | 4.35 | 683,364 |
| July 10, 2024 | 4.15 | 4.37 | 4.37 | 4.38 | 4.14 | 508,544 |
| July 09, 2024 | 4.25 | 4.11 | 4.11 | 4.25 | 4.01 | 861,861 |
| July 08, 2024 | 4.31 | 4.26 | 4.26 | 4.38 | 4.06 | 906,182 |
| July 05, 2024 | 4.53 | 4.25 | 4.25 | 4.54 | 4.24 | 758,235 |
| July 03, 2024 | 4.48 | 4.58 | 4.58 | 4.61 | 4.45 | 318,283 |
| July 02, 2024 | 4.75 | 4.54 | 4.54 | 4.79 | 4.53 | 698,249 |
| July 01, 2024 | 4.61 | 4.85 | 4.85 | 4.9 | 4.46 | 548,076 |
| June 28, 2024 | 4.6 | 4.57 | 4.57 | 4.71 | 4.38 | 13.5M |
| June 27, 2024 | 4.43 | 4.56 | 4.56 | 4.84 | 4.41 | 1.34M |
| June 26, 2024 | 4.11 | 4.41 | 4.41 | 4.41 | 4.11 | 932,950 |
| June 25, 2024 | 4.21 | 4.19 | 4.19 | 4.27 | 4.11 | 1.66M |
| June 24, 2024 | 4.25 | 4.24 | 4.24 | 4.29 | 4.14 | 1.27M |
| June 21, 2024 | 4.22 | 4.28 | 4.28 | 4.34 | 4.14 | 1.5M |
| June 20, 2024 | 4.25 | 4.17 | 4.17 | 4.39 | 4.12 | 1.03M |
| June 18, 2024 | 4.46 | 4.31 | 4.31 | 4.5 | 4.27 | 1.03M |
| June 17, 2024 | 4.51 | 4.45 | 4.45 | 4.58 | 4.44 | 603,483 |
| June 14, 2024 | 4.55 | 4.53 | 4.53 | 4.62 | 4.44 | 415,893 |
| June 13, 2024 | 4.66 | 4.56 | 4.56 | 4.68 | 4.5 | 489,456 |
| June 12, 2024 | 4.55 | 4.64 | 4.64 | 4.69 | 4.55 | 316,448 |
| June 11, 2024 | 4.53 | 4.5 | 4.5 | 4.59 | 4.43 | 430,656 |
| June 10, 2024 | 4.6 | 4.56 | 4.56 | 4.76 | 4.55 | 436,195 |
| June 07, 2024 | 4.67 | 4.59 | 4.59 | 4.75 | 4.5 | 648,860 |
| June 06, 2024 | 4.88 | 4.73 | 4.73 | 4.97 | 4.67 | 578,729 |
| June 05, 2024 | 4.81 | 4.9 | 4.9 | 4.97 | 4.78 | 613,663 |
| June 04, 2024 | 5.19 | 4.77 | 4.77 | 5.22 | 4.76 | 734,452 |
| June 03, 2024 | 5.37 | 5.24 | 5.24 | 5.38 | 5.19 | 433,461 |
| May 31, 2024 | 5.46 | 5.31 | 5.31 | 5.49 | 5.19 | 612,941 |
| May 30, 2024 | 5.43 | 5.43 | 5.43 | 5.49 | 5.34 | 492,205 |
| May 29, 2024 | 5.37 | 5.4 | 5.4 | 5.43 | 5.29 | 575,148 |
| May 28, 2024 | 5.42 | 5.41 | 5.41 | 5.48 | 5.27 | 571,076 |
| May 24, 2024 | 5.23 | 5.32 | 5.32 | 5.44 | 5.21 | 605,264 |
| May 23, 2024 | 5.25 | 5.23 | 5.23 | 5.41 | 5.1 | 674,322 |
| May 22, 2024 | 5.47 | 5.24 | 5.24 | 5.58 | 5.16 | 673,251 |
| May 21, 2024 | 5.45 | 5.5 | 5.5 | 5.58 | 5.37 | 731,964 |
| May 20, 2024 | 5.46 | 5.45 | 5.45 | 5.53 | 5.36 | 543,070 |
| May 17, 2024 | 5.38 | 5.46 | 5.46 | 5.51 | 5.36 | 546,701 |
| May 16, 2024 | 5.52 | 5.45 | 5.45 | 5.53 | 5.35 | 584,505 |
| May 15, 2024 | 5.38 | 5.5 | 5.5 | 5.56 | 5.38 | 1.33M |
| May 14, 2024 | 5.51 | 5.45 | 5.45 | 5.53 | 5.29 | 757,682 |
| May 13, 2024 | 5.21 | 5.48 | 5.48 | 5.52 | 5.19 | 919,394 |
| May 10, 2024 | 5.04 | 5.2 | 5.2 | 5.24 | 5 | 666,091 |
| May 09, 2024 | 4.99 | 5.04 | 5.04 | 5.15 | 4.96 | 571,564 |
| May 08, 2024 | 5.18 | 4.96 | 4.96 | 5.19 | 4.93 | 674,248 |
| May 07, 2024 | 5.2 | 5.12 | 5.12 | 5.43 | 5.08 | 2.36M |
| May 06, 2024 | 5.02 | 5.21 | 5.21 | 5.28 | 4.95 | 1.79M |
| May 03, 2024 | 5.1 | 4.99 | 4.99 | 5.1 | 4.81 | 904,984 |
| May 02, 2024 | 4.91 | 5.01 | 5.01 | 5.07 | 4.71 | 676,761 |
| May 01, 2024 | 4.7 | 4.89 | 4.89 | 5.15 | 4.7 | 937,679 |
