5.50
+0.33(+6.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 5.05 | 5.5 | 5.5 | 5.58 | 5.05 | 498,383 |
| December 24, 2024 | 5.15 | 5.17 | 5.17 | 5.2 | 5.05 | 310,049 |
| December 23, 2024 | 5.39 | 5.15 | 5.15 | 5.51 | 5.05 | 493,953 |
| December 20, 2024 | 5.12 | 5.39 | 5.39 | 5.41 | 5.01 | 994,051 |
| December 19, 2024 | 5.15 | 5.18 | 5.18 | 5.32 | 4.91 | 719,488 |
| December 18, 2024 | 5.4 | 5.16 | 5.16 | 5.51 | 5 | 1.19M |
| December 17, 2024 | 5.42 | 5.62 | 5.62 | 5.73 | 5.4 | 753,757 |
| December 16, 2024 | 5.84 | 5.53 | 5.53 | 5.98 | 5.27 | 1.11M |
| December 13, 2024 | 6.38 | 5.98 | 5.98 | 6.39 | 5.63 | 1.5M |
| December 12, 2024 | 6.32 | 6.25 | 6.25 | 6.32 | 6.06 | 1.16M |
| December 11, 2024 | 6.34 | 6.25 | 6.25 | 6.35 | 6.16 | 941,734 |
| December 10, 2024 | 6.3 | 6.25 | 6.25 | 6.45 | 6.1 | 3.85M |
| December 09, 2024 | 6.13 | 6.67 | 6.67 | 6.88 | 5.35 | 2.36M |
| December 06, 2024 | 5.66 | 5.91 | 5.91 | 6.47 | 5.05 | 5.62M |
| December 05, 2024 | 9.45 | 6.02 | 6.02 | 10.48 | 5.95 | 111.27M |
| December 04, 2024 | 2.96 | 3.54 | 3.54 | 3.63 | 2.79 | 1.16M |
| December 03, 2024 | 2.75 | 2.82 | 2.82 | 2.89 | 2.51 | 361,783 |
| December 02, 2024 | 3 | 2.53 | 2.53 | 3 | 2.48 | 318,129 |
| November 29, 2024 | 3.06 | 3.01 | 3.01 | 3.25 | 2.91 | 268,422 |
| November 27, 2024 | 3 | 3.04 | 3.04 | 3.16 | 2.89 | 328,503 |
| November 26, 2024 | 2.66 | 2.94 | 2.94 | 3 | 2.6 | 289,135 |
| November 25, 2024 | 2.42 | 2.6 | 2.6 | 2.66 | 2.36 | 125,900 |
| November 22, 2024 | 2.32 | 2.39 | 2.39 | 2.45 | 2.31 | 99,800 |
| November 21, 2024 | 2.34 | 2.29 | 2.29 | 2.4 | 2.28 | 64,860 |
| November 20, 2024 | 2.3 | 2.31 | 2.31 | 2.34 | 2.28 | 27,021 |
| November 19, 2024 | 2.3 | 2.32 | 2.32 | 2.34 | 2.21 | 121,035 |
| November 18, 2024 | 2.47 | 2.31 | 2.31 | 2.53 | 2.3 | 151,316 |
| November 15, 2024 | 2.57 | 2.47 | 2.47 | 2.6 | 2.42 | 273,810 |
| November 14, 2024 | 2.78 | 2.58 | 2.58 | 2.78 | 2.55 | 221,119 |
| November 13, 2024 | 2.61 | 2.69 | 2.69 | 2.78 | 2.6 | 212,800 |
| November 12, 2024 | 2.51 | 2.58 | 2.58 | 2.67 | 2.51 | 139,550 |
| November 11, 2024 | 2.6 | 2.58 | 2.58 | 2.66 | 2.51 | 90,017 |
| November 08, 2024 | 2.54 | 2.54 | 2.54 | 2.57 | 2.45 | 112,980 |
| November 07, 2024 | 2.48 | 2.54 | 2.54 | 2.56 | 2.45 | 129,013 |
| November 06, 2024 | 2.72 | 2.45 | 2.45 | 2.72 | 2.43 | 157,545 |
| November 05, 2024 | 2.61 | 2.61 | 2.61 | 2.74 | 2.56 | 262,505 |
| November 04, 2024 | 2.49 | 2.59 | 2.59 | 2.6 | 2.44 | 167,743 |
| November 01, 2024 | 2.54 | 2.47 | 2.47 | 2.55 | 2.34 | 242,546 |
| October 31, 2024 | 2.38 | 2.51 | 2.51 | 2.53 | 2.27 | 163,200 |
| October 30, 2024 | 2.32 | 2.34 | 2.34 | 2.44 | 2.25 | 99,493 |
| October 29, 2024 | 2.39 | 2.34 | 2.34 | 2.39 | 2.21 | 122,216 |
| October 28, 2024 | 2.27 | 2.4 | 2.4 | 2.42 | 2.25 | 351,900 |
| October 25, 2024 | 1.99 | 2.26 | 2.26 | 2.35 | 1.96 | 679,237 |
| October 24, 2024 | 1.87 | 2 | 2 | 2.04 | 1.8 | 267,531 |
| October 23, 2024 | 1.88 | 1.88 | 1.88 | 1.92 | 1.78 | 137,600 |
| October 22, 2024 | 2.05 | 1.91 | 1.91 | 2.05 | 1.87 | 208,422 |
| October 21, 2024 | 1.95 | 2.01 | 2.01 | 2.19 | 1.87 | 668,878 |
| October 18, 2024 | 1.86 | 1.91 | 1.91 | 1.93 | 1.77 | 171,327 |
| October 17, 2024 | 1.87 | 1.85 | 1.85 | 1.96 | 1.78 | 169,700 |
| October 16, 2024 | 1.79 | 1.86 | 1.86 | 1.88 | 1.79 | 71,300 |
| October 15, 2024 | 1.8 | 1.79 | 1.79 | 1.84 | 1.75 | 47,000 |
| October 14, 2024 | 1.7 | 1.82 | 1.82 | 1.85 | 1.68 | 123,900 |
| October 11, 2024 | 1.62 | 1.68 | 1.68 | 1.76 | 1.62 | 151,527 |
| October 10, 2024 | 1.68 | 1.62 | 1.62 | 1.75 | 1.6 | 120,900 |
| October 09, 2024 | 1.72 | 1.69 | 1.69 | 1.75 | 1.68 | 79,600 |
| October 08, 2024 | 1.75 | 1.74 | 1.74 | 1.84 | 1.71 | 60,606 |
| October 07, 2024 | 1.8 | 1.76 | 1.76 | 1.89 | 1.73 | 90,135 |
| October 04, 2024 | 1.77 | 1.79 | 1.79 | 1.83 | 1.74 | 75,000 |
| October 03, 2024 | 1.76 | 1.76 | 1.76 | 1.81 | 1.73 | 61,200 |
| October 02, 2024 | 1.76 | 1.77 | 1.77 | 1.82 | 1.75 | 238,379 |