5.11
+0.23(+4.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 4.86 | 5.11 | 5.11 | 5.21 | 4.83 | 566,225 |
| January 16, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.83 | 2,603 |
| January 15, 2025 | 4.82 | 4.85 | 4.85 | 4.93 | 4.81 | 3,844 |
| January 14, 2025 | 4.93 | 4.78 | 4.78 | 4.93 | 4.72 | 5,212 |
| January 13, 2025 | 4.74 | 4.74 | 4.74 | 5.28 | 4.74 | 32,600 |
| January 10, 2025 | 5.15 | 4.99 | 4.99 | 5.65 | 4.9 | 51,400 |
| January 08, 2025 | 5.6 | 5.4 | 5.4 | 5.77 | 5.34 | 27,224 |
| January 07, 2025 | 5.7 | 5.6 | 5.6 | 5.7 | 5.34 | 11,000 |
| January 06, 2025 | 5.46 | 5.67 | 5.67 | 5.81 | 5.46 | 19,135 |
| January 03, 2025 | 4.98 | 5.13 | 5.13 | 5.13 | 4.98 | 221 |
| January 02, 2025 | 5.11 | 5 | 5 | 5.11 | 4.88 | 14,531 |
| December 31, 2024 | 4.96 | 4.94 | 4.94 | 5.1 | 4.84 | 110,538 |
| December 30, 2024 | 5.3 | 4.99 | 4.99 | 5.32 | 4.8 | 75,600 |
| December 27, 2024 | 5.14 | 5.33 | 5.33 | 5.48 | 5.09 | 19,613 |
| December 26, 2024 | 5.3 | 5.39 | 5.39 | 5.61 | 5.28 | 25,905 |
| December 24, 2024 | 5.2 | 5.27 | 5.27 | 5.27 | 5.07 | 7,000 |
| December 23, 2024 | 5.12 | 5.22 | 5.22 | 5.57 | 5.11 | 34,700 |
| December 20, 2024 | 5.1 | 5.25 | 5.25 | 5.48 | 5.1 | 47,800 |
| December 19, 2024 | 5.16 | 5.11 | 5.11 | 5.54 | 5.09 | 81,606 |
| December 18, 2024 | 5.66 | 5.17 | 5.17 | 5.73 | 5.16 | 37,243 |
| December 17, 2024 | 5.47 | 5.71 | 5.71 | 5.89 | 5.45 | 23,917 |
| December 16, 2024 | 5.43 | 5.71 | 5.71 | 5.92 | 5.43 | 18,700 |
| December 13, 2024 | 5.94 | 5.5 | 5.5 | 5.99 | 5.48 | 36,911 |
| December 12, 2024 | 5.85 | 5.93 | 5.93 | 6.01 | 5.56 | 25,000 |
| December 11, 2024 | 6.06 | 5.86 | 5.86 | 6.11 | 5.41 | 34,701 |
| December 10, 2024 | 6.48 | 6.1 | 6.1 | 6.48 | 6 | 10,600 |
| December 09, 2024 | 6.34 | 6.32 | 6.32 | 6.44 | 6.25 | 9,360 |
| December 06, 2024 | 6.01 | 6.24 | 6.24 | 6.5 | 5.81 | 28,124 |
| December 05, 2024 | 5.6 | 5.86 | 5.86 | 6.11 | 5.6 | 8,125 |
| December 04, 2024 | 5.95 | 5.94 | 5.94 | 6.09 | 5.75 | 5,241 |
| December 03, 2024 | 6.16 | 5.9 | 5.9 | 6.16 | 5.8 | 18,668 |
| December 02, 2024 | 6.19 | 6.03 | 6.03 | 6.2 | 5.85 | 17,935 |
| November 29, 2024 | 5.86 | 6.06 | 6.06 | 6.2 | 5.75 | 12,600 |
| November 27, 2024 | 6.08 | 5.86 | 5.86 | 6.17 | 5.79 | 21,100 |
| November 26, 2024 | 5.96 | 6.13 | 6.13 | 6.42 | 5.96 | 25,300 |
| November 25, 2024 | 6.1 | 5.92 | 5.92 | 6.54 | 5.87 | 79,200 |
| November 22, 2024 | 5.57 | 5.99 | 5.99 | 6.48 | 5.39 | 418,318 |
| November 21, 2024 | 3.83 | 4.82 | 4.82 | 5.07 | 3.83 | 134,436 |
| November 20, 2024 | 3.81 | 3.89 | 3.89 | 3.97 | 3.81 | 18,900 |
| November 19, 2024 | 3.84 | 3.85 | 3.85 | 4.11 | 3.82 | 36,926 |
| November 18, 2024 | 3.97 | 3.89 | 3.89 | 4.04 | 3.83 | 34,900 |
| November 15, 2024 | 4.17 | 4 | 4 | 4.22 | 3.99 | 16,100 |
| November 14, 2024 | 3.86 | 4.21 | 4.21 | 4.45 | 3.86 | 36,400 |
| November 13, 2024 | 4.06 | 3.82 | 3.82 | 4.13 | 3.78 | 23,005 |
| November 12, 2024 | 3.9 | 4.08 | 4.08 | 4.12 | 3.86 | 42,900 |
| November 11, 2024 | 4.5 | 4.01 | 4.01 | 4.5 | 3.71 | 143,147 |
| November 08, 2024 | 4.98 | 4.47 | 4.47 | 5.06 | 4.43 | 53,824 |
| November 07, 2024 | 5.52 | 5.16 | 5.16 | 5.56 | 5.15 | 19,565 |
| November 06, 2024 | 5.47 | 5.14 | 5.14 | 5.47 | 4.84 | 49,100 |
| November 05, 2024 | 4.88 | 5.09 | 5.09 | 5.4 | 4.74 | 90,800 |
| November 04, 2024 | 5.85 | 4.94 | 4.94 | 5.9 | 4.89 | 129,500 |
| November 01, 2024 | 5.85 | 5.76 | 5.76 | 5.92 | 5.75 | 3,386 |
| October 31, 2024 | 5.98 | 5.87 | 5.87 | 6.11 | 5.75 | 22,100 |
| October 30, 2024 | 6.27 | 6.1 | 6.1 | 6.27 | 5.83 | 30,400 |
| October 29, 2024 | 6.29 | 6.27 | 6.27 | 6.49 | 6.16 | 44,700 |
| October 28, 2024 | 6.29 | 6.3 | 6.3 | 6.44 | 6.27 | 50,700 |
| October 25, 2024 | 6.47 | 6.28 | 6.28 | 6.47 | 6.25 | 7,624 |
| October 24, 2024 | 6.34 | 6.35 | 6.35 | 6.49 | 6.18 | 53,106 |
| October 23, 2024 | 6.3 | 6.3 | 6.3 | 6.33 | 6.27 | 14,227 |
| October 22, 2024 | 6.07 | 6.34 | 6.34 | 6.5 | 6.06 | 46,343 |