5.70
+0.13(+2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 5.51 | 5.79 | 5.79 | 5.84 | 5.49 | 1.32M |
| December 19, 2024 | 5.54 | 5.57 | 5.57 | 5.65 | 5.5 | 1.43M |
| December 18, 2024 | 5.9 | 5.51 | 5.51 | 5.95 | 5.43 | 2.1M |
| December 17, 2024 | 5.99 | 5.86 | 5.86 | 6.03 | 5.8 | 1.93M |
| December 16, 2024 | 6.06 | 6.01 | 6.01 | 6.11 | 5.98 | 1.94M |
| December 13, 2024 | 6.1 | 6.07 | 6.07 | 6.12 | 5.99 | 1.7M |
| December 12, 2024 | 6.08 | 6.12 | 6.12 | 6.31 | 6 | 1.96M |
| December 11, 2024 | 5.85 | 6.09 | 6.09 | 6.25 | 5.65 | 3.26M |
| December 10, 2024 | 5.65 | 5.82 | 5.82 | 5.9 | 5.6 | 2.11M |
| December 09, 2024 | 5.87 | 5.65 | 5.65 | 5.9 | 5.63 | 2.02M |
| December 06, 2024 | 5.95 | 5.8 | 5.8 | 5.99 | 5.75 | 1.29M |
| December 05, 2024 | 5.95 | 5.88 | 5.88 | 6.05 | 5.86 | 2.71M |
| December 04, 2024 | 5.83 | 6 | 6 | 6.1 | 5.82 | 2.28M |
| December 03, 2024 | 5.93 | 5.81 | 5.81 | 5.99 | 5.8 | 3.34M |
| December 02, 2024 | 5.88 | 5.92 | 5.92 | 6.04 | 5.75 | 3.31M |
| November 29, 2024 | 5.89 | 5.91 | 5.91 | 5.97 | 5.89 | 649,800 |
| November 27, 2024 | 6.03 | 5.88 | 5.88 | 6.06 | 5.86 | 1.29M |
| November 26, 2024 | 5.97 | 5.99 | 5.99 | 6.12 | 5.9 | 2.02M |
| November 25, 2024 | 6.18 | 6.03 | 6.03 | 6.25 | 6.01 | 4.08M |
| November 22, 2024 | 5.94 | 6.11 | 6.11 | 6.21 | 5.92 | 2.53M |
| November 21, 2024 | 5.68 | 5.9 | 5.9 | 5.92 | 5.65 | 2.7M |
| November 20, 2024 | 5.69 | 5.66 | 5.66 | 5.8 | 5.61 | 1.67M |
| November 19, 2024 | 5.67 | 5.67 | 5.67 | 5.74 | 5.59 | 2.27M |
| November 18, 2024 | 5.61 | 5.72 | 5.72 | 5.74 | 5.54 | 2.85M |
| November 15, 2024 | 5.5 | 5.59 | 5.59 | 5.67 | 5.5 | 2.37M |
| November 14, 2024 | 5.63 | 5.52 | 5.52 | 5.68 | 5.52 | 560,991 |
| November 13, 2024 | 5.97 | 5.6 | 5.6 | 5.98 | 5.6 | 1.99M |
| November 12, 2024 | 5.93 | 5.93 | 5.93 | 6.01 | 5.72 | 1.89M |
| November 11, 2024 | 5.9 | 6.02 | 6.02 | 6.08 | 5.9 | 1.76M |
| November 08, 2024 | 5.86 | 5.9 | 5.9 | 5.91 | 5.8 | 1.43M |
| November 07, 2024 | 5.88 | 5.86 | 5.86 | 5.9 | 5.78 | 1.54M |
| November 06, 2024 | 5.78 | 5.88 | 5.88 | 5.98 | 5.54 | 2.97M |
| November 05, 2024 | 5.54 | 5.57 | 5.57 | 5.8 | 5.5 | 2.59M |
| November 04, 2024 | 5.3 | 5.62 | 5.62 | 5.66 | 5.3 | 2.1M |
| November 01, 2024 | 5.17 | 5.28 | 5.28 | 5.42 | 5.11 | 1.88M |
| October 31, 2024 | 5.36 | 5.07 | 5.07 | 5.42 | 5 | 4.24M |
| October 30, 2024 | 5.61 | 5.59 | 5.59 | 5.75 | 5.59 | 4.01M |
| October 29, 2024 | 5.41 | 5.61 | 5.61 | 5.63 | 5.38 | 1.95M |
| October 28, 2024 | 5.54 | 5.45 | 5.45 | 5.62 | 5.45 | 2.06M |
| October 25, 2024 | 5.69 | 5.49 | 5.49 | 5.7 | 5.4 | 2.45M |
| October 24, 2024 | 5.64 | 5.56 | 5.56 | 5.71 | 5.52 | 2.43M |
| October 23, 2024 | 5.68 | 5.66 | 5.66 | 5.75 | 5.61 | 269,672 |
| October 22, 2024 | 5.52 | 5.71 | 5.71 | 5.72 | 5.52 | 1.85M |
| October 21, 2024 | 5.62 | 5.57 | 5.57 | 5.64 | 5.48 | 1.54M |
| October 18, 2024 | 5.73 | 5.62 | 5.62 | 5.78 | 5.58 | 1.43M |
| October 17, 2024 | 5.7 | 5.72 | 5.72 | 5.77 | 5.67 | 930,597 |
| October 16, 2024 | 5.68 | 5.76 | 5.76 | 5.84 | 5.68 | 1.44M |
| October 15, 2024 | 5.39 | 5.69 | 5.69 | 5.72 | 5.39 | 3.33M |
| October 14, 2024 | 5.37 | 5.39 | 5.39 | 5.42 | 5.28 | 1.42M |
| October 11, 2024 | 5.41 | 5.36 | 5.36 | 5.55 | 5.32 | 694,303 |
| October 10, 2024 | 5.25 | 5.41 | 5.41 | 5.42 | 5.19 | 1.9M |
| October 09, 2024 | 5.45 | 5.3 | 5.3 | 5.49 | 5.3 | 2.22M |
| October 08, 2024 | 5.54 | 5.45 | 5.45 | 5.57 | 5.27 | 1.99M |
| October 07, 2024 | 5.54 | 5.55 | 5.55 | 5.6 | 5.42 | 1.85M |
| October 04, 2024 | 5.56 | 5.58 | 5.58 | 5.6 | 5.48 | 1.16M |
| October 03, 2024 | 5.56 | 5.56 | 5.56 | 5.59 | 5.48 | 551,508 |
| October 02, 2024 | 5.48 | 5.58 | 5.58 | 5.62 | 5.48 | 1.94M |
| October 01, 2024 | 5.63 | 5.52 | 5.52 | 5.67 | 5.46 | 2.66M |
| September 30, 2024 | 5.74 | 5.64 | 5.64 | 5.94 | 5.63 | 4.3M |
| September 27, 2024 | 5.5 | 5.84 | 5.84 | 5.88 | 5.48 | 3.13M |