5.02
+0.05(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2024 | 5.05 | 5.03 | 5.03 | 5.08 | 4.97 | 56,912 |
| February 02, 2024 | 5.07 | 5.05 | 5.05 | 5.1 | 4.86 | 50,672 |
| February 01, 2024 | 4.97 | 4.87 | 4.87 | 4.98 | 4.83 | 48,933 |
| January 31, 2024 | 5.17 | 5.02 | 5.02 | 5.24 | 4.95 | 143,256 |
| January 30, 2024 | 5.24 | 5.15 | 5.15 | 5.28 | 5.07 | 88,635 |
| January 29, 2024 | 5.22 | 5.2 | 5.2 | 5.33 | 5.12 | 109,256 |
| January 26, 2024 | 5.26 | 5.23 | 5.23 | 5.29 | 5.14 | 197,056 |
| January 25, 2024 | 5.3 | 5.19 | 5.19 | 5.35 | 5.1 | 230,843 |
| January 24, 2024 | 5.3 | 5.13 | 5.13 | 5.34 | 5.1 | 215,011 |
| January 23, 2024 | 5.3 | 5.2 | 5.2 | 5.33 | 5.1 | 184,841 |
| January 22, 2024 | 5.22 | 5.23 | 5.23 | 5.33 | 5.12 | 136,627 |
| January 19, 2024 | 5.19 | 5.22 | 5.22 | 5.31 | 5.18 | 122,908 |
| January 18, 2024 | 5.3 | 5.2 | 5.2 | 5.32 | 5.13 | 76,543 |
| January 17, 2024 | 5.27 | 5.14 | 5.14 | 5.34 | 4.96 | 92,703 |
| January 16, 2024 | 5.24 | 5.1 | 5.1 | 5.24 | 5.01 | 27,421 |
| January 12, 2024 | 5.21 | 5.12 | 5.12 | 5.21 | 4.99 | 37,103 |
| January 11, 2024 | 5.15 | 4.95 | 4.95 | 5.16 | 4.88 | 28,267 |
| January 10, 2024 | 5.14 | 5.07 | 5.07 | 5.14 | 4.96 | 19,715 |
| January 09, 2024 | 4.99 | 5.02 | 5.02 | 5.11 | 4.97 | 24,113 |
| January 08, 2024 | 4.88 | 4.97 | 4.97 | 5.06 | 4.88 | 36,906 |
| January 05, 2024 | 4.77 | 4.77 | 4.77 | 4.89 | 4.77 | 11,148 |
| January 04, 2024 | 4.85 | 4.79 | 4.79 | 4.95 | 4.79 | 21,205 |
| January 03, 2024 | 4.95 | 4.83 | 4.83 | 4.96 | 4.79 | 49,299 |
| January 02, 2024 | 5.02 | 4.99 | 4.99 | 5.11 | 4.95 | 52,423 |
| December 29, 2023 | 5.08 | 5.06 | 5.06 | 5.15 | 5.04 | 54,118 |
| December 28, 2023 | 5.15 | 5.08 | 5.08 | 5.2 | 5.02 | 71,672 |
| December 27, 2023 | 5.16 | 5.17 | 5.17 | 5.25 | 5.09 | 84,501 |
| December 26, 2023 | 4.79 | 4.86 | 4.86 | 4.97 | 4.72 | 31,293 |
| December 22, 2023 | 4.76 | 4.8 | 4.8 | 5 | 4.51 | 102,768 |
| December 21, 2023 | 4.86 | 4.85 | 4.85 | 4.96 | 4.79 | 25,501 |
| December 20, 2023 | 4.93 | 4.87 | 4.87 | 5 | 4.85 | 125,163 |
| December 19, 2023 | 4.82 | 4.82 | 4.82 | 4.91 | 4.75 | 95,838 |
| December 18, 2023 | 4.84 | 4.7 | 4.7 | 4.91 | 4.59 | 101,742 |
| December 15, 2023 | 4.65 | 4.69 | 4.69 | 4.78 | 4.64 | 81,222 |
| December 14, 2023 | 4.51 | 4.62 | 4.62 | 4.76 | 4.34 | 243,661 |
| December 13, 2023 | 4.26 | 4.32 | 4.32 | 4.43 | 4.17 | 106,485 |
| December 12, 2023 | 4.3 | 4.31 | 4.31 | 4.34 | 4.24 | 20,508 |
| December 11, 2023 | 4.26 | 4.33 | 4.33 | 4.35 | 4.22 | 42,371 |
| December 08, 2023 | 4.27 | 4.27 | 4.27 | 4.32 | 4.13 | 40,836 |
| December 07, 2023 | 4.21 | 4.27 | 4.27 | 4.35 | 4.17 | 77,492 |
| December 06, 2023 | 3.91 | 4.11 | 4.11 | 4.16 | 3.91 | 84,302 |
| December 05, 2023 | 3.88 | 3.88 | 3.88 | 3.92 | 3.82 | 9,987 |
| December 04, 2023 | 3.83 | 3.88 | 3.88 | 3.96 | 3.47 | 937,510 |
| December 01, 2023 | 3.67 | 3.66 | 3.66 | 3.72 | 3.57 | 59,954 |
| November 30, 2023 | 3.61 | 3.64 | 3.64 | 3.69 | 3.51 | 75,180 |
| November 29, 2023 | 3.7 | 3.64 | 3.64 | 3.76 | 3.58 | 67,878 |
| November 28, 2023 | 3.61 | 3.71 | 3.71 | 3.72 | 3.59 | 66,656 |
| November 27, 2023 | 3.75 | 3.58 | 3.58 | 3.81 | 3.57 | 156,306 |
| November 24, 2023 | 3.71 | 3.73 | 3.73 | 3.82 | 3.71 | 30,879 |
| November 22, 2023 | 3.85 | 3.71 | 3.71 | 3.87 | 3.69 | 83,087 |
| November 21, 2023 | 3.39 | 3.75 | 3.75 | 3.75 | 3.37 | 127,350 |
| November 20, 2023 | 3.59 | 3.64 | 3.64 | 3.68 | 3.56 | 24,940 |
| November 17, 2023 | 3.62 | 3.56 | 3.56 | 3.62 | 3.52 | 20,905 |
| November 16, 2023 | 3.69 | 3.65 | 3.65 | 3.72 | 3.56 | 37,192 |
| November 15, 2023 | 3.74 | 3.74 | 3.74 | 3.77 | 3.65 | 71,827 |
| November 14, 2023 | 3.79 | 3.67 | 3.67 | 3.79 | 3.62 | 80,802 |
| November 13, 2023 | 3.5 | 3.64 | 3.64 | 3.68 | 3.46 | 31,873 |
| November 10, 2023 | 3.56 | 3.6 | 3.6 | 3.65 | 3.52 | 27,138 |
| November 09, 2023 | 3.76 | 3.65 | 3.65 | 3.81 | 3.59 | 63,328 |
| November 08, 2023 | 3.68 | 3.67 | 3.67 | 3.78 | 3.62 | 56,501 |