5.12
+0.58(+12.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.49 | 5.12 | 5.12 | 5.19 | 4.45 | 10.91M |
| December 19, 2024 | 4.73 | 4.54 | 4.54 | 4.78 | 4.54 | 3.64M |
| December 18, 2024 | 4.9 | 4.66 | 4.66 | 5.07 | 4.58 | 4.21M |
| December 17, 2024 | 4.42 | 4.92 | 4.92 | 5.04 | 4.39 | 8.74M |
| December 16, 2024 | 4.38 | 4.17 | 4.17 | 4.39 | 4.14 | 4.85M |
| December 13, 2024 | 4.4 | 4.41 | 4.41 | 4.46 | 4.32 | 2.98M |
| December 12, 2024 | 4.54 | 4.41 | 4.41 | 4.58 | 4.39 | 3M |
| December 11, 2024 | 4.68 | 4.57 | 4.57 | 4.72 | 4.51 | 2.78M |
| December 10, 2024 | 4.63 | 4.66 | 4.66 | 4.71 | 4.46 | 6.79M |
| December 09, 2024 | 4.52 | 4.86 | 4.86 | 4.87 | 4.46 | 876,031 |
| December 06, 2024 | 4.75 | 4.53 | 4.53 | 4.76 | 4.52 | 3.39M |
| December 05, 2024 | 4.88 | 4.64 | 4.64 | 4.97 | 4.56 | 3.53M |
| December 04, 2024 | 4.9 | 4.89 | 4.89 | 4.96 | 4.75 | 3.89M |
| December 03, 2024 | 5.11 | 4.89 | 4.89 | 5.18 | 4.86 | 2.77M |
| December 02, 2024 | 5.16 | 5.16 | 5.16 | 5.4 | 5.11 | 3.89M |
| November 29, 2024 | 5.21 | 5.22 | 5.22 | 5.35 | 5 | 3.65M |
| November 27, 2024 | 5.06 | 5.26 | 5.26 | 5.29 | 5.06 | 3.81M |
| November 26, 2024 | 5.01 | 5.01 | 5.01 | 5.16 | 4.91 | 5.86M |
| November 25, 2024 | 5.06 | 5.07 | 5.07 | 5.3 | 4.87 | 6.61M |
| November 22, 2024 | 4.66 | 4.83 | 4.83 | 4.89 | 4.65 | 7.69M |
| November 21, 2024 | 4.41 | 4.4 | 4.4 | 4.6 | 4.34 | 3.81M |
| November 20, 2024 | 4.08 | 4.41 | 4.41 | 4.53 | 4.07 | 5.49M |
| November 19, 2024 | 4.2 | 4.15 | 4.15 | 4.36 | 4.14 | 5.53M |
| November 18, 2024 | 4.56 | 4.26 | 4.26 | 4.58 | 4.22 | 6.49M |
| November 15, 2024 | 5.23 | 4.56 | 4.56 | 5.31 | 4.53 | 6.61M |
| November 14, 2024 | 5.04 | 5.22 | 5.22 | 5.36 | 4.86 | 8.52M |
| November 13, 2024 | 4.91 | 4.95 | 4.95 | 5.27 | 4.87 | 5.42M |
| November 12, 2024 | 5.59 | 4.85 | 4.85 | 5.64 | 4.64 | 12.32M |
| November 11, 2024 | 5.8 | 5.77 | 5.77 | 5.85 | 5.56 | 5.98M |
| November 08, 2024 | 5.71 | 5.71 | 5.71 | 5.81 | 5.56 | 4.98M |
| November 07, 2024 | 5.81 | 5.82 | 5.82 | 5.88 | 5.64 | 3.98M |
| November 06, 2024 | 5.53 | 5.77 | 5.77 | 5.87 | 5.06 | 10.43M |
| November 05, 2024 | 5.85 | 6.14 | 6.14 | 6.18 | 5.76 | 5.14M |
| November 04, 2024 | 5.61 | 5.96 | 5.96 | 6.07 | 5.61 | 5.6M |
| November 01, 2024 | 5.49 | 5.55 | 5.55 | 5.56 | 5.35 | 3.57M |
| October 31, 2024 | 5.27 | 5.41 | 5.41 | 5.66 | 5.27 | 5.16M |
| October 30, 2024 | 5.2 | 5.27 | 5.27 | 5.35 | 5.11 | 2.99M |
| October 29, 2024 | 5.28 | 5.24 | 5.24 | 5.34 | 5.14 | 1.96M |
| October 28, 2024 | 5.32 | 5.36 | 5.36 | 5.5 | 5.27 | 2.63M |
| October 25, 2024 | 5.15 | 5.19 | 5.19 | 5.37 | 5.11 | 2.86M |
| October 24, 2024 | 4.92 | 5.12 | 5.12 | 5.16 | 4.92 | 3.2M |
| October 23, 2024 | 5.06 | 4.89 | 4.89 | 5.15 | 4.86 | 3.73M |
| October 22, 2024 | 5.21 | 5.06 | 5.06 | 5.21 | 5.01 | 3.23M |
| October 21, 2024 | 5.33 | 5.05 | 5.05 | 5.43 | 4.96 | 7.76M |
| October 18, 2024 | 4.97 | 5.05 | 5.05 | 5.1 | 4.93 | 3.51M |
| October 17, 2024 | 5.12 | 4.94 | 4.94 | 5.14 | 4.92 | 3.25M |
| October 16, 2024 | 5.16 | 5.13 | 5.13 | 5.23 | 5.05 | 4.42M |
| October 15, 2024 | 5.1 | 5.12 | 5.12 | 5.27 | 5.08 | 4.45M |
| October 14, 2024 | 5.23 | 5.23 | 5.23 | 5.29 | 5.09 | 2.92M |
| October 11, 2024 | 5.11 | 5.31 | 5.31 | 5.35 | 5.1 | 3.38M |
| October 10, 2024 | 5.07 | 5.15 | 5.15 | 5.2 | 4.98 | 5.24M |
| October 09, 2024 | 4.93 | 5.25 | 5.25 | 5.42 | 4.87 | 5.24M |
| October 08, 2024 | 5.02 | 4.92 | 4.92 | 5.08 | 4.85 | 4.61M |
| October 07, 2024 | 5.14 | 5.1 | 5.1 | 5.33 | 4.99 | 4.83M |
| October 04, 2024 | 5.2 | 5.13 | 5.13 | 5.26 | 5.04 | 3.18M |
| October 03, 2024 | 5.21 | 5.09 | 5.09 | 5.27 | 5.09 | 3.78M |
| October 02, 2024 | 5.39 | 5.13 | 5.13 | 5.39 | 5.11 | 4.43M |
| October 01, 2024 | 5.61 | 5.44 | 5.44 | 5.67 | 5.36 | 4.6M |
| September 30, 2024 | 5.74 | 5.61 | 5.61 | 5.85 | 5.56 | 4.41M |
| September 27, 2024 | 5.79 | 5.83 | 5.83 | 6.03 | 5.75 | 4.28M |