5.21
+0.145(+2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 4.79 | 5.06 | 5.06 | 5.35 | 4.63 | 286,105 |
| January 13, 2025 | 5.1 | 4.85 | 4.85 | 5.22 | 4.41 | 538,988 |
| January 10, 2025 | 4.26 | 5.08 | 5.08 | 5.14 | 4.2 | 826,400 |
| January 08, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.05 | 316,847 |
| January 07, 2025 | 4.28 | 4.35 | 4.35 | 4.4 | 4.07 | 224,500 |
| January 06, 2025 | 4.45 | 4.24 | 4.24 | 4.48 | 4.12 | 223,941 |
| January 03, 2025 | 4.28 | 4.37 | 4.37 | 4.55 | 4.18 | 218,830 |
| January 02, 2025 | 4.37 | 4.25 | 4.25 | 4.48 | 4.11 | 139,304 |
| December 31, 2024 | 4.49 | 4.29 | 4.29 | 4.49 | 4.04 | 325,309 |
| December 30, 2024 | 4.52 | 4.44 | 4.44 | 4.52 | 4.18 | 311,024 |
| December 27, 2024 | 4.71 | 4.65 | 4.65 | 4.75 | 4.41 | 226,011 |
| December 26, 2024 | 4.82 | 4.76 | 4.76 | 4.89 | 4.53 | 144,800 |
| December 24, 2024 | 5.15 | 4.81 | 4.81 | 5.15 | 4.59 | 244,300 |
| December 23, 2024 | 4.75 | 5.12 | 5.12 | 5.24 | 4.01 | 686,700 |
| December 20, 2024 | 4.69 | 4.98 | 4.98 | 5.12 | 4.61 | 223,809 |
| December 19, 2024 | 4.66 | 4.66 | 4.66 | 4.83 | 4.54 | 143,711 |
| December 18, 2024 | 4.9 | 4.54 | 4.54 | 4.99 | 4.45 | 207,800 |
| December 17, 2024 | 5.05 | 4.9 | 4.9 | 5.17 | 4.66 | 139,000 |
| December 16, 2024 | 4.97 | 4.95 | 4.95 | 5.43 | 4.79 | 557,500 |
| December 13, 2024 | 4.62 | 4.61 | 4.61 | 4.66 | 4.14 | 209,011 |
| December 12, 2024 | 4.5 | 4.45 | 4.45 | 4.69 | 4.4 | 145,600 |
| December 11, 2024 | 4.64 | 4.5 | 4.5 | 4.73 | 4.31 | 119,271 |
| December 10, 2024 | 4.66 | 4.51 | 4.51 | 4.66 | 4.42 | 44,936 |
| December 09, 2024 | 4.3 | 4.61 | 4.61 | 4.67 | 4.05 | 284,697 |
| December 06, 2024 | 4 | 4.17 | 4.17 | 4.27 | 3.91 | 153,669 |
| December 05, 2024 | 4.04 | 4.01 | 4.01 | 4.3 | 3.94 | 181,300 |
| December 04, 2024 | 3.58 | 3.79 | 3.79 | 3.8 | 3.53 | 75,103 |
| December 03, 2024 | 3.66 | 3.58 | 3.58 | 3.79 | 3.44 | 161,585 |
| December 02, 2024 | 3.36 | 3.66 | 3.66 | 4 | 3.31 | 555,732 |
| November 29, 2024 | 3.39 | 3.41 | 3.41 | 3.44 | 3.31 | 78,200 |
| November 27, 2024 | 3.5 | 3.4 | 3.4 | 3.6 | 3.29 | 126,305 |
| November 26, 2024 | 3.41 | 3.52 | 3.52 | 3.64 | 3.18 | 371,000 |
| November 25, 2024 | 3.25 | 3.38 | 3.38 | 3.43 | 3.09 | 275,000 |
| November 22, 2024 | 3 | 3.2 | 3.2 | 3.28 | 3 | 273,734 |
| November 21, 2024 | 2.89 | 2.95 | 2.95 | 2.99 | 2.8 | 106,600 |
| November 20, 2024 | 2.86 | 2.89 | 2.89 | 2.97 | 2.77 | 69,685 |
| November 19, 2024 | 2.63 | 2.83 | 2.83 | 2.87 | 2.51 | 116,800 |
| November 18, 2024 | 2.82 | 2.71 | 2.71 | 2.94 | 2.7 | 162,300 |
| November 15, 2024 | 3.15 | 2.84 | 2.84 | 3.15 | 2.76 | 225,221 |
| November 14, 2024 | 3.12 | 3.12 | 3.12 | 3.23 | 2.95 | 228,500 |
| November 13, 2024 | 3.25 | 3.12 | 3.12 | 3.25 | 2.99 | 189,560 |
| November 12, 2024 | 3.25 | 3.21 | 3.21 | 3.25 | 3.01 | 148,737 |
| November 11, 2024 | 3.17 | 3.21 | 3.21 | 3.48 | 3.07 | 487,581 |
| November 08, 2024 | 2.87 | 2.82 | 2.82 | 2.93 | 2.82 | 104,093 |
| November 07, 2024 | 2.74 | 2.84 | 2.84 | 2.89 | 2.68 | 150,843 |
| November 06, 2024 | 2.68 | 2.71 | 2.71 | 2.77 | 2.67 | 73,000 |
| November 05, 2024 | 2.71 | 2.65 | 2.65 | 2.71 | 2.65 | 30,777 |
| November 04, 2024 | 2.7 | 2.69 | 2.69 | 2.75 | 2.61 | 54,342 |
| November 01, 2024 | 2.54 | 2.68 | 2.68 | 2.73 | 2.54 | 87,438 |
| October 31, 2024 | 2.73 | 2.52 | 2.52 | 2.73 | 2.52 | 108,048 |
| October 30, 2024 | 2.9 | 2.9 | 2.9 | 2.9 | 2.89 | 5,746 |
| October 29, 2024 | 2.93 | 2.9 | 2.9 | 2.93 | 2.77 | 76,982 |
| October 28, 2024 | 2.71 | 2.9 | 2.9 | 2.99 | 2.62 | 399,838 |
| October 25, 2024 | 2.7 | 2.65 | 2.65 | 2.76 | 2.65 | 79,240 |
| October 24, 2024 | 2.66 | 2.67 | 2.67 | 2.69 | 2.56 | 87,315 |
| October 23, 2024 | 2.66 | 2.64 | 2.64 | 2.66 | 2.56 | 67,580 |
| October 22, 2024 | 2.7 | 2.66 | 2.66 | 2.71 | 2.52 | 75,452 |
| October 21, 2024 | 2.67 | 2.7 | 2.7 | 2.95 | 2.61 | 339,331 |
| October 18, 2024 | 2.45 | 2.67 | 2.67 | 2.74 | 2.4 | 186,907 |
| October 17, 2024 | 2.5 | 2.44 | 2.44 | 2.53 | 2.4 | 82,035 |