4.42
+0.05(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 05, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 |
| January 04, 2024 | 4.37 | 4.42 | 4.42 | 4.44 | 4.36 | 169,277 |
| January 03, 2024 | 4.38 | 4.37 | 4.37 | 4.38 | 4.36 | 51,519 |
| January 02, 2024 | 4.41 | 4.36 | 4.36 | 4.42 | 4.36 | 102,503 |
| December 29, 2023 | 4.36 | 4.41 | 4.41 | 4.44 | 4.35 | 1.3M |
| December 28, 2023 | 4.37 | 4.36 | 4.36 | 4.37 | 4.34 | 237,312 |
| December 27, 2023 | 4.36 | 4.37 | 4.37 | 4.37 | 4.35 | 388,921 |
| December 26, 2023 | 4.37 | 4.36 | 4.36 | 4.37 | 4.35 | 565,640 |
| December 22, 2023 | 4.36 | 4.38 | 4.38 | 4.38 | 4.34 | 554,706 |
| December 21, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 145,070 |
| December 20, 2023 | 4.36 | 4.35 | 4.35 | 4.36 | 4.33 | 547,707 |
| December 19, 2023 | 4.37 | 4.36 | 4.36 | 4.37 | 4.35 | 231,109 |
| December 18, 2023 | 4.32 | 4.37 | 4.37 | 4.37 | 4.32 | 146,870 |
| December 15, 2023 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 169,525 |
| December 14, 2023 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 199,354 |
| December 13, 2023 | 4.35 | 4.36 | 4.36 | 4.37 | 4.33 | 421,799 |
| December 12, 2023 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 112,825 |
| December 11, 2023 | 4.34 | 4.36 | 4.36 | 4.36 | 4.33 | 159,055 |
| December 08, 2023 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 390,187 |
| December 07, 2023 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 86,470 |
| December 06, 2023 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 169,631 |
| December 05, 2023 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 178,038 |
| December 04, 2023 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 182,210 |
| December 01, 2023 | 4.32 | 4.34 | 4.34 | 4.34 | 4.28 | 155,000 |
| November 30, 2023 | 4.33 | 4.33 | 4.33 | 4.34 | 4.33 | 197,990 |
| November 29, 2023 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 180,339 |
| November 28, 2023 | 4.34 | 4.35 | 4.35 | 4.36 | 4.34 | 173,281 |
| November 27, 2023 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | 174,323 |
| November 24, 2023 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 47,038 |
| November 22, 2023 | 4.35 | 4.35 | 4.35 | 4.36 | 4.32 | 238,738 |
| November 21, 2023 | 4.32 | 4.34 | 4.34 | 4.35 | 4.3 | 338,816 |
| November 20, 2023 | 4.36 | 4.33 | 4.33 | 4.36 | 4.32 | 200,209 |
| November 17, 2023 | 4.36 | 4.35 | 4.35 | 4.37 | 4.35 | 80,188 |
| November 16, 2023 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 100,257 |
| November 15, 2023 | 4.36 | 4.38 | 4.38 | 4.39 | 4.36 | 1.08M |
| November 14, 2023 | 4.35 | 4.38 | 4.38 | 4.38 | 4.34 | 404,671 |
| November 13, 2023 | 4.34 | 4.34 | 4.34 | 4.36 | 4.34 | 219,726 |
| November 10, 2023 | 4.33 | 4.36 | 4.36 | 4.37 | 4.33 | 459,556 |
| November 09, 2023 | 4.33 | 4.33 | 4.33 | 4.35 | 4.33 | 299,872 |
| November 08, 2023 | 4.32 | 4.36 | 4.36 | 4.36 | 4.32 | 602,526 |
| November 07, 2023 | 4.31 | 4.34 | 4.34 | 4.35 | 4.31 | 432,315 |
| November 06, 2023 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 331,008 |
| November 03, 2023 | 4.29 | 4.3 | 4.3 | 4.32 | 4.28 | 477,633 |
| November 02, 2023 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 203,790 |
| November 01, 2023 | 4.26 | 4.29 | 4.29 | 4.29 | 4.26 | 416,352 |
| October 31, 2023 | 4.27 | 4.28 | 4.28 | 4.28 | 4.26 | 192,341 |
| October 30, 2023 | 4.28 | 4.27 | 4.27 | 4.3 | 4.26 | 259,137 |
| October 27, 2023 | 4.27 | 4.34 | 4.34 | 4.34 | 4.26 | 214,372 |
| October 26, 2023 | 4.27 | 4.27 | 4.27 | 4.28 | 4.26 | 242,113 |
| October 25, 2023 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 301,374 |
| October 24, 2023 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 399,400 |
| October 23, 2023 | 4.27 | 4.26 | 4.26 | 4.29 | 4.26 | 199,282 |
| October 20, 2023 | 4.28 | 4.28 | 4.28 | 4.3 | 4.28 | 452,289 |
| October 19, 2023 | 4.26 | 4.29 | 4.29 | 4.29 | 4.26 | 484,319 |
| October 18, 2023 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 290,145 |
| October 17, 2023 | 4.26 | 4.28 | 4.28 | 4.29 | 4.26 | 331,179 |
| October 16, 2023 | 4.26 | 4.28 | 4.28 | 4.3 | 4.25 | 408,843 |
| October 13, 2023 | 4.25 | 4.32 | 4.32 | 4.32 | 4.25 | 1M |
| October 12, 2023 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 509,991 |
| October 11, 2023 | 4.21 | 4.22 | 4.22 | 4.23 | 4.2 | 711,517 |
