5.65
+0.13(+2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.57 | 5.65 | 5.65 | 5.68 | 5.51 | 37,076 |
| December 19, 2024 | 5.51 | 5.52 | 5.52 | 5.74 | 5.49 | 22,200 |
| December 18, 2024 | 5.81 | 5.54 | 5.54 | 5.85 | 5.54 | 37,100 |
| December 17, 2024 | 5.83 | 5.8 | 5.8 | 5.89 | 5.6 | 22,042 |
| December 16, 2024 | 5.87 | 5.85 | 5.85 | 5.89 | 5.85 | 17,276 |
| December 13, 2024 | 5.82 | 5.88 | 5.88 | 5.89 | 5.82 | 21,700 |
| December 12, 2024 | 5.72 | 5.85 | 5.85 | 5.85 | 5.72 | 26,400 |
| December 11, 2024 | 5.65 | 5.73 | 5.73 | 5.81 | 5.6 | 22,900 |
| December 10, 2024 | 5.65 | 5.64 | 5.64 | 5.73 | 5.6 | 24,500 |
| December 09, 2024 | 5.7 | 5.63 | 5.63 | 5.73 | 5.56 | 32,100 |
| December 06, 2024 | 5.67 | 5.71 | 5.71 | 5.73 | 5.62 | 12,744 |
| December 05, 2024 | 5.71 | 5.67 | 5.67 | 5.73 | 5.62 | 24,816 |
| December 04, 2024 | 5.65 | 5.66 | 5.66 | 5.72 | 5.58 | 22,401 |
| December 03, 2024 | 5.66 | 5.69 | 5.69 | 5.72 | 5.6 | 19,630 |
| December 02, 2024 | 5.62 | 5.69 | 5.69 | 5.78 | 5.52 | 31,823 |
| November 29, 2024 | 5.57 | 5.58 | 5.58 | 5.64 | 5.57 | 8,900 |
| November 27, 2024 | 5.6 | 5.58 | 5.58 | 5.68 | 5.58 | 17,323 |
| November 26, 2024 | 5.5 | 5.61 | 5.61 | 5.61 | 5.5 | 25,500 |
| November 25, 2024 | 5.43 | 5.53 | 5.53 | 5.61 | 5.43 | 24,534 |
| November 22, 2024 | 5.39 | 5.45 | 5.45 | 5.51 | 5.38 | 14,403 |
| November 21, 2024 | 5.15 | 5.42 | 5.42 | 5.42 | 5.08 | 23,800 |
| November 20, 2024 | 4.88 | 5.15 | 5.15 | 5.17 | 4.88 | 61,100 |
| November 19, 2024 | 4.91 | 4.9 | 4.9 | 4.96 | 4.85 | 243,300 |
| November 18, 2024 | 4.93 | 4.87 | 4.87 | 4.94 | 4.84 | 34,085 |
| November 15, 2024 | 4.93 | 4.91 | 4.91 | 4.93 | 4.85 | 20,004 |
| November 14, 2024 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 15,822 |
| November 13, 2024 | 4.89 | 4.87 | 4.87 | 4.92 | 4.87 | 21,700 |
| November 12, 2024 | 4.86 | 4.84 | 4.84 | 4.94 | 4.83 | 41,040 |
| November 11, 2024 | 4.82 | 4.83 | 4.83 | 4.88 | 4.8 | 20,200 |
| November 08, 2024 | 4.75 | 4.82 | 4.82 | 4.83 | 4.75 | 11,900 |
| November 07, 2024 | 4.8 | 4.78 | 4.78 | 4.85 | 4.77 | 13,328 |
| November 06, 2024 | 4.75 | 4.79 | 4.79 | 4.88 | 4.75 | 47,100 |
| November 05, 2024 | 4.7 | 4.69 | 4.69 | 4.74 | 4.68 | 11,664 |
| November 04, 2024 | 4.7 | 4.69 | 4.69 | 4.75 | 4.62 | 19,311 |
| November 01, 2024 | 4.79 | 4.74 | 4.74 | 4.79 | 4.61 | 14,201 |
| October 31, 2024 | 4.71 | 4.74 | 4.74 | 4.8 | 4.7 | 22,700 |
| October 30, 2024 | 4.6 | 4.75 | 4.75 | 4.75 | 4.59 | 28,500 |
| October 29, 2024 | 4.64 | 4.63 | 4.63 | 4.69 | 4.6 | 25,000 |
| October 28, 2024 | 4.73 | 4.7 | 4.7 | 4.73 | 4.45 | 27,809 |
| October 25, 2024 | 4.6 | 4.71 | 4.71 | 4.73 | 4.6 | 26,801 |
| October 24, 2024 | 4.61 | 4.63 | 4.63 | 4.63 | 4.55 | 20,900 |
| October 23, 2024 | 4.6 | 4.63 | 4.63 | 4.72 | 4.56 | 39,601 |
| October 22, 2024 | 4.68 | 4.63 | 4.63 | 4.7 | 4.62 | 7,400 |
| October 21, 2024 | 4.74 | 4.66 | 4.66 | 4.79 | 4.61 | 22,200 |
| October 18, 2024 | 4.76 | 4.75 | 4.75 | 4.8 | 4.74 | 5,308 |
| October 17, 2024 | 4.68 | 4.75 | 4.75 | 4.77 | 4.66 | 20,109 |
| October 16, 2024 | 4.66 | 4.67 | 4.67 | 4.69 | 4.61 | 30,103 |
| October 15, 2024 | 4.64 | 4.64 | 4.64 | 4.8 | 4.63 | 25,700 |
| October 14, 2024 | 4.6 | 4.61 | 4.61 | 4.65 | 4.6 | 10,023 |
| October 11, 2024 | 4.65 | 4.62 | 4.62 | 4.65 | 4.58 | 7,300 |
| October 10, 2024 | 4.59 | 4.59 | 4.59 | 4.63 | 4.55 | 8,014 |
| October 09, 2024 | 4.65 | 4.61 | 4.61 | 4.65 | 4.52 | 22,900 |
| October 08, 2024 | 4.61 | 4.6 | 4.6 | 4.64 | 4.56 | 6,961 |
| October 07, 2024 | 4.61 | 4.62 | 4.62 | 4.69 | 4.6 | 20,830 |
| October 04, 2024 | 4.68 | 4.68 | 4.66 | 4.73 | 4.67 | 7,024 |
| October 03, 2024 | 4.69 | 4.65 | 4.63 | 4.72 | 4.64 | 13,900 |
| October 02, 2024 | 4.68 | 4.7 | 4.68 | 4.74 | 4.62 | 15,213 |
| October 01, 2024 | 4.71 | 4.71 | 4.69 | 4.71 | 4.65 | 14,500 |
| September 30, 2024 | 4.71 | 4.71 | 4.69 | 4.79 | 4.7 | 15,350 |
| September 27, 2024 | 4.7 | 4.72 | 4.72 | 4.72 | 4.65 | 22,356 |