5.02
-0.47(-8.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.05 | 5.02 | 5.02 | 5.46 | 5.02 | 28,966 |
| December 19, 2024 | 5.49 | 5.33 | 5.33 | 5.5 | 5.2 | 8,900 |
| December 18, 2024 | 5 | 5.21 | 5.21 | 5.5 | 5 | 32,400 |
| December 17, 2024 | 4.89 | 5.07 | 5.07 | 5.09 | 4.7 | 10,109 |
| December 16, 2024 | 4.83 | 4.7 | 4.7 | 4.89 | 4.7 | 6,900 |
| December 13, 2024 | 4.67 | 4.65 | 4.65 | 4.71 | 4.62 | 4,442 |
| December 12, 2024 | 5.02 | 4.84 | 4.84 | 5.19 | 4.83 | 5,246 |
| December 11, 2024 | 4.85 | 5.01 | 5.01 | 5.1 | 4.77 | 6,318 |
| December 10, 2024 | 4.7 | 5.15 | 5.15 | 5.17 | 4.67 | 4,100 |
| December 09, 2024 | 4.65 | 4.98 | 4.98 | 4.98 | 4.6 | 7,900 |
| December 06, 2024 | 5.04 | 4.77 | 4.77 | 5.04 | 4.77 | 3,654 |
| December 05, 2024 | 5.1 | 5.04 | 5.04 | 5.2 | 5.04 | 4,400 |
| December 04, 2024 | 5.03 | 5.2 | 5.2 | 5.3 | 5.02 | 7,800 |
| December 03, 2024 | 5.06 | 5.18 | 5.18 | 5.28 | 5.01 | 4,752 |
| December 02, 2024 | 4.6 | 5.2 | 5.2 | 5.2 | 4.6 | 13,800 |
| November 29, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 3,915 |
| November 27, 2024 | 4.1 | 4.74 | 4.74 | 4.75 | 4.1 | 8,600 |
| November 26, 2024 | 4.4 | 4.09 | 4.09 | 4.47 | 4.06 | 19,126 |
| November 25, 2024 | 4.51 | 4.46 | 4.46 | 4.66 | 4.34 | 4,805 |
| November 22, 2024 | 4.6 | 4.46 | 4.46 | 4.64 | 4.36 | 6,000 |
| November 21, 2024 | 4.32 | 4.51 | 4.51 | 4.85 | 4.32 | 3,900 |
| November 20, 2024 | 4.7 | 4.49 | 4.49 | 4.7 | 4.16 | 9,905 |
| November 19, 2024 | 4.83 | 4.7 | 4.7 | 4.92 | 4.7 | 6,939 |
| November 18, 2024 | 4.96 | 4.93 | 4.93 | 5.13 | 4.82 | 4,647 |
| November 15, 2024 | 5.31 | 4.99 | 4.99 | 5.31 | 4.85 | 6,043 |
| November 14, 2024 | 5.6 | 5.58 | 5.58 | 5.6 | 5.5 | 4,655 |
| November 13, 2024 | 5.81 | 5.65 | 5.65 | 5.85 | 5.57 | 4,300 |
| November 12, 2024 | 5.3 | 5.9 | 5.9 | 5.96 | 5.3 | 11,284 |
| November 11, 2024 | 5.32 | 5.41 | 5.41 | 5.49 | 5.28 | 13,937 |
| November 08, 2024 | 5.02 | 5.32 | 5.32 | 5.45 | 4.95 | 6,800 |
| November 07, 2024 | 4.88 | 5.06 | 5.06 | 5.25 | 4.88 | 9,725 |
| November 06, 2024 | 4.98 | 5.05 | 5.05 | 5.05 | 4.88 | 15,143 |
| November 05, 2024 | 5.05 | 4.99 | 4.99 | 5.3 | 4.98 | 13,778 |
| November 04, 2024 | 5.18 | 5 | 5 | 5.18 | 4.95 | 2,500 |
| November 01, 2024 | 4.98 | 4.99 | 4.99 | 5.17 | 4.92 | 2,606 |
| October 31, 2024 | 5.13 | 5.04 | 5.04 | 5.13 | 4.97 | 1,400 |
| October 30, 2024 | 4.99 | 4.97 | 4.97 | 5.15 | 4.97 | 3,366 |
| October 29, 2024 | 5.06 | 5.05 | 5.05 | 5.23 | 5 | 6,524 |
| October 28, 2024 | 4.9 | 4.94 | 4.94 | 5.12 | 4.86 | 4,913 |
| October 25, 2024 | 5.15 | 4.96 | 4.96 | 5.15 | 4.72 | 9,609 |
| October 24, 2024 | 4.85 | 5.06 | 5.06 | 5.35 | 4.63 | 31,164 |
| October 23, 2024 | 4.91 | 4.86 | 4.86 | 4.91 | 4.74 | 10,219 |
| October 22, 2024 | 4.69 | 4.85 | 4.85 | 5 | 4.5 | 33,330 |
| October 21, 2024 | 4.82 | 4.65 | 4.65 | 5 | 4.59 | 7,529 |
| October 18, 2024 | 4.68 | 4.87 | 4.87 | 4.93 | 4.68 | 3,232 |
| October 17, 2024 | 4.7 | 4.7 | 4.7 | 4.95 | 4.7 | 5,000 |
| October 16, 2024 | 4.96 | 4.74 | 4.74 | 4.96 | 4.57 | 14,206 |
| October 15, 2024 | 5 | 4.8 | 4.8 | 5.26 | 4.77 | 6,925 |
| October 14, 2024 | 5.19 | 5.01 | 5.01 | 5.4 | 5 | 16,453 |
| October 11, 2024 | 4.89 | 5.22 | 5.22 | 5.3 | 4.89 | 4,008 |
| October 10, 2024 | 4.67 | 4.89 | 4.89 | 4.89 | 4.67 | 3,789 |
| October 09, 2024 | 4.8 | 4.69 | 4.69 | 4.8 | 4.44 | 9,816 |
| October 08, 2024 | 5.04 | 4.8 | 4.8 | 5.12 | 4.78 | 13,828 |
| October 07, 2024 | 5.98 | 5.24 | 5.24 | 5.98 | 4.62 | 35,549 |
| October 04, 2024 | 5.47 | 5.53 | 5.53 | 5.84 | 5.47 | 5,642 |
| October 03, 2024 | 5.65 | 5.55 | 5.55 | 5.72 | 5.35 | 7,800 |
| October 02, 2024 | 5.6 | 5.7 | 5.7 | 5.7 | 5.13 | 9,921 |
| October 01, 2024 | 5.8 | 5.58 | 5.58 | 5.8 | 5.32 | 13,735 |
| September 30, 2024 | 6.02 | 5.88 | 5.88 | 6.39 | 5.69 | 28,411 |
| September 27, 2024 | 5.88 | 5.74 | 5.74 | 6.6 | 5.64 | 39,300 |