4.95
-0.12(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.93 | 4.95 | 4.95 | 5.25 | 4.93 | 294,688 |
| December 19, 2024 | 5.28 | 5.07 | 5.07 | 5.4 | 4.85 | 593,838 |
| December 18, 2024 | 6.1 | 5.25 | 5.25 | 6.21 | 5.02 | 819,144 |
| December 17, 2024 | 6 | 5.94 | 5.94 | 6.44 | 5.82 | 1.47M |
| December 16, 2024 | 5.18 | 6 | 6 | 6.22 | 4.93 | 3.7M |
| December 13, 2024 | 4.52 | 4.39 | 4.39 | 4.54 | 4.36 | 396,979 |
| December 12, 2024 | 4.7 | 4.54 | 4.54 | 4.77 | 4.52 | 293,436 |
| December 11, 2024 | 4.94 | 4.71 | 4.71 | 5.06 | 4.66 | 234,943 |
| December 10, 2024 | 5.05 | 4.89 | 4.89 | 5.2 | 4.73 | 432,339 |
| December 09, 2024 | 5.11 | 5.05 | 5.05 | 5.2 | 4.96 | 557,760 |
| December 06, 2024 | 5.17 | 5.1 | 5.1 | 5.24 | 4.85 | 748,400 |
| December 05, 2024 | 5.21 | 4.66 | 4.66 | 5.26 | 4.66 | 673,300 |
| December 04, 2024 | 5.28 | 5.26 | 5.26 | 5.5 | 5.17 | 682,674 |
| December 03, 2024 | 5.33 | 5.31 | 5.31 | 5.49 | 5.18 | 666,821 |
| December 02, 2024 | 5.6 | 5.36 | 5.36 | 5.71 | 5.34 | 440,241 |
| November 29, 2024 | 5.6 | 5.69 | 5.69 | 5.79 | 5.46 | 205,228 |
| November 27, 2024 | 5.2 | 5.54 | 5.54 | 5.65 | 5.19 | 531,429 |
| November 26, 2024 | 4.96 | 5.17 | 5.17 | 5.22 | 4.83 | 299,878 |
| November 25, 2024 | 4.9 | 4.93 | 4.93 | 5.11 | 4.87 | 373,516 |
| November 22, 2024 | 4.45 | 4.76 | 4.76 | 4.77 | 4.35 | 404,908 |
| November 21, 2024 | 4.46 | 4.5 | 4.5 | 4.76 | 4.27 | 502,833 |
| November 20, 2024 | 4.41 | 4.52 | 4.52 | 4.55 | 4.27 | 259,223 |
| November 19, 2024 | 4.25 | 4.41 | 4.41 | 4.6 | 4.19 | 505,022 |
| November 18, 2024 | 4.73 | 4.36 | 4.36 | 4.85 | 4.35 | 589,400 |
| November 15, 2024 | 5.05 | 4.73 | 4.73 | 5.18 | 4.58 | 835,863 |
| November 14, 2024 | 5.9 | 5.18 | 5.18 | 5.96 | 4.95 | 1.28M |
| November 13, 2024 | 6.03 | 6.02 | 6.02 | 6.4 | 5.79 | 634,800 |
| November 12, 2024 | 5.77 | 5.94 | 5.94 | 6 | 5.65 | 755,115 |
| November 11, 2024 | 5.94 | 5.85 | 5.85 | 6.04 | 5.61 | 403,520 |
| November 08, 2024 | 6.15 | 5.94 | 5.94 | 6.24 | 5.72 | 626,601 |
| November 07, 2024 | 6.06 | 6.19 | 6.19 | 6.3 | 5.93 | 593,800 |
| November 06, 2024 | 5.81 | 6 | 6 | 6.04 | 5.55 | 745,747 |
| November 05, 2024 | 5.56 | 5.81 | 5.81 | 5.86 | 5.35 | 699,846 |
| November 04, 2024 | 5.31 | 5.42 | 5.42 | 5.67 | 5.18 | 1.42M |
| November 01, 2024 | 5.19 | 5.33 | 5.33 | 5.54 | 5.17 | 842,700 |
| October 31, 2024 | 5.29 | 5.15 | 5.15 | 5.35 | 4.92 | 865,205 |
| October 30, 2024 | 5.71 | 5.34 | 5.34 | 6 | 5.33 | 718,168 |
| October 29, 2024 | 6.1 | 5.83 | 5.83 | 6.31 | 5.74 | 579,800 |
| October 28, 2024 | 5.7 | 5.99 | 5.99 | 6.15 | 5.63 | 773,391 |
| October 25, 2024 | 5.5 | 5.59 | 5.59 | 5.79 | 5.33 | 593,234 |
| October 24, 2024 | 5.64 | 5.5 | 5.5 | 6.04 | 5.47 | 697,700 |
| October 23, 2024 | 5.9 | 5.65 | 5.65 | 6.08 | 5.51 | 637,300 |
| October 22, 2024 | 5.58 | 5.9 | 5.9 | 5.99 | 5.52 | 698,612 |
| October 21, 2024 | 5.41 | 5.57 | 5.57 | 5.99 | 5.23 | 1.45M |
| October 18, 2024 | 5.4 | 5.41 | 5.41 | 5.55 | 5.06 | 624,790 |
| October 17, 2024 | 5.38 | 5.4 | 5.4 | 5.62 | 5.27 | 757,960 |
| October 16, 2024 | 5.13 | 5.46 | 5.46 | 5.89 | 5.12 | 1.52M |
| October 15, 2024 | 5.26 | 5.13 | 5.13 | 5.49 | 5.06 | 1.22M |
| October 14, 2024 | 4.29 | 5.19 | 5.19 | 5.26 | 4.29 | 1.28M |
| October 11, 2024 | 4.03 | 4.31 | 4.31 | 4.42 | 4.03 | 681,336 |
| October 10, 2024 | 4.12 | 4.14 | 4.14 | 4.31 | 4.05 | 438,411 |
| October 09, 2024 | 4 | 4.16 | 4.16 | 4.17 | 3.68 | 749,100 |
| October 08, 2024 | 4.17 | 3.97 | 3.97 | 4.29 | 3.93 | 694,247 |
| October 07, 2024 | 4.05 | 4.16 | 4.16 | 4.39 | 3.85 | 1.08M |
| October 04, 2024 | 4.23 | 4.09 | 4.09 | 5.22 | 3.97 | 6.24M |
| October 03, 2024 | 3.42 | 4.12 | 4.12 | 4.21 | 3.34 | 3.02M |
| October 02, 2024 | 3.16 | 3.4 | 3.4 | 3.61 | 2.93 | 3.69M |
| October 01, 2024 | 3.8 | 3.12 | 3.12 | 3.97 | 2.99 | 43.84M |
| September 30, 2024 | 2.82 | 2.77 | 2.77 | 2.9 | 2.66 | 343,471 |
| September 27, 2024 | 2.89 | 2.82 | 2.82 | 2.98 | 2.75 | 213,300 |