5.39
-0.11(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2024 | 5.56 | 5.39 | 5.39 | 5.77 | 5.13 | 34.3M |
| October 18, 2024 | 5.26 | 5.5 | 5.5 | 5.54 | 5.24 | 25.68M |
| October 17, 2024 | 5.33 | 5.23 | 5.23 | 5.63 | 5.18 | 21.96M |
| October 16, 2024 | 5.44 | 5.25 | 5.25 | 5.45 | 5.12 | 18.74M |
| October 15, 2024 | 5.28 | 5.29 | 5.29 | 5.45 | 5.19 | 12M |
| October 14, 2024 | 5.01 | 5.21 | 5.21 | 5.32 | 4.95 | 17.79M |
| October 11, 2024 | 4.84 | 4.91 | 4.91 | 4.91 | 4.74 | 12.41M |
| October 10, 2024 | 4.63 | 4.85 | 4.85 | 4.92 | 4.56 | 9.1M |
| October 09, 2024 | 4.67 | 4.63 | 4.63 | 4.7 | 4.57 | 11.29M |
| October 08, 2024 | 4.7 | 4.71 | 4.71 | 4.82 | 4.68 | 5.27M |
| October 07, 2024 | 4.73 | 4.74 | 4.74 | 4.81 | 4.65 | 10.85M |
| October 04, 2024 | 4.8 | 4.69 | 4.69 | 4.83 | 4.65 | 8.38M |
| October 03, 2024 | 4.73 | 4.7 | 4.7 | 4.82 | 4.66 | 7.34M |
| October 02, 2024 | 4.55 | 4.73 | 4.73 | 4.75 | 4.45 | 9.79M |
| October 01, 2024 | 4.69 | 4.56 | 4.56 | 4.72 | 4.45 | 14.67M |
| September 30, 2024 | 4.75 | 4.66 | 4.66 | 4.93 | 4.65 | 12.7M |
| September 27, 2024 | 4.94 | 4.78 | 4.78 | 4.95 | 4.74 | 13.42M |
| September 26, 2024 | 5 | 4.91 | 4.91 | 5.03 | 4.85 | 10.7M |
| September 25, 2024 | 4.9 | 4.9 | 4.9 | 5.14 | 4.88 | 15.94M |
| September 24, 2024 | 4.92 | 4.9 | 4.9 | 4.96 | 4.8 | 11.99M |
| September 23, 2024 | 4.97 | 4.88 | 4.88 | 5.03 | 4.87 | 8.56M |
| September 20, 2024 | 5.01 | 4.97 | 4.97 | 5.06 | 4.85 | 16.63M |
| September 19, 2024 | 5.06 | 5.01 | 5.01 | 5.1 | 4.96 | 13.9M |
| September 18, 2024 | 4.81 | 4.85 | 4.85 | 5.15 | 4.81 | 26.11M |
| September 17, 2024 | 4.84 | 4.8 | 4.8 | 4.88 | 4.73 | 7.22M |
| September 16, 2024 | 4.78 | 4.76 | 4.76 | 4.84 | 4.72 | 8.34M |
| September 13, 2024 | 4.94 | 4.84 | 4.84 | 4.98 | 4.84 | 9.35M |
| September 12, 2024 | 4.88 | 4.87 | 4.87 | 4.93 | 4.77 | 8.88M |
| September 11, 2024 | 4.61 | 4.84 | 4.84 | 4.85 | 4.58 | 10.03M |
| September 10, 2024 | 4.7 | 4.58 | 4.58 | 4.73 | 4.47 | 6.37M |
| September 09, 2024 | 4.4 | 4.62 | 4.62 | 4.67 | 4.4 | 11.81M |
| September 06, 2024 | 4.48 | 4.35 | 4.35 | 4.57 | 4.32 | 10.03M |
| September 05, 2024 | 4.5 | 4.48 | 4.48 | 4.56 | 4.41 | 12.01M |
| September 04, 2024 | 4.48 | 4.49 | 4.49 | 4.65 | 4.45 | 11.85M |
| September 03, 2024 | 4.88 | 4.56 | 4.56 | 4.91 | 4.52 | 14.91M |
| August 30, 2024 | 4.9 | 4.89 | 4.89 | 4.96 | 4.83 | 9.09M |
| August 29, 2024 | 4.88 | 4.84 | 4.84 | 5.05 | 4.84 | 10.52M |
| August 28, 2024 | 4.95 | 4.85 | 4.85 | 5.07 | 4.77 | 15.92M |
| August 27, 2024 | 4.95 | 4.95 | 4.95 | 5.03 | 4.86 | 11.25M |
| August 26, 2024 | 5.06 | 5 | 5 | 5.08 | 4.92 | 10.78M |
| August 23, 2024 | 5 | 5.03 | 5.03 | 5.13 | 4.95 | 15.13M |
| August 22, 2024 | 5.4 | 4.93 | 4.93 | 5.45 | 4.89 | 23.12M |
| August 21, 2024 | 5.14 | 5.22 | 5.22 | 5.28 | 5.11 | 5.41M |
| August 20, 2024 | 4.94 | 5.14 | 5.14 | 5.2 | 4.75 | 23.83M |
| August 19, 2024 | 5.02 | 4.95 | 4.95 | 5.11 | 4.91 | 19.14M |
| August 16, 2024 | 4.93 | 4.97 | 4.97 | 5.04 | 4.9 | 14.59M |
| August 15, 2024 | 5.09 | 4.93 | 4.93 | 5.16 | 4.92 | 18.75M |
| August 14, 2024 | 5.05 | 5.06 | 5.06 | 5.18 | 4.88 | 14.24M |
| August 13, 2024 | 5.3 | 4.99 | 4.99 | 5.52 | 4.92 | 35.71M |
| August 12, 2024 | 4.87 | 5.16 | 5.16 | 5.36 | 4.71 | 44.65M |
| August 09, 2024 | 5.1 | 4.87 | 4.87 | 5.31 | 4.83 | 38.16M |
| August 08, 2024 | 4.48 | 5.21 | 5.21 | 5.24 | 4.38 | 54.2M |
| August 07, 2024 | 4.6 | 4.3 | 4.3 | 4.68 | 4.25 | 19.9M |
| August 06, 2024 | 4.47 | 4.46 | 4.46 | 4.58 | 4.12 | 15.7M |
| August 05, 2024 | 3.95 | 4.22 | 4.22 | 4.5 | 3.94 | 23.92M |
| August 02, 2024 | 4.34 | 4.62 | 4.62 | 4.82 | 4.31 | 16.16M |
| August 01, 2024 | 5.11 | 5.13 | 5.13 | 5.15 | 5.06 | 1.12M |
| July 31, 2024 | 5.05 | 5.09 | 5.09 | 5.31 | 4.99 | 20.62M |
| July 30, 2024 | 4.87 | 4.95 | 4.95 | 5.14 | 4.81 | 18.64M |
| July 29, 2024 | 5.2 | 4.78 | 4.78 | 5.25 | 4.76 | 16.14M |