5.05
+0.25(+5.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2024 | 4.2 | 4.17 | 4.17 | 4.29 | 4.08 | 6,967 |
| April 29, 2024 | 4.28 | 4.25 | 4.25 | 4.65 | 4.21 | 14,719 |
| April 26, 2024 | 5 | 4.6 | 4.6 | 5.07 | 4.6 | 16,655 |
| April 25, 2024 | 5.37 | 5.08 | 5.08 | 5.37 | 5 | 15,484 |
| April 24, 2024 | 5.7 | 5.07 | 5.07 | 5.79 | 5 | 25,237 |
| April 23, 2024 | 5.58 | 5.57 | 5.57 | 5.8 | 5.55 | 54,412 |
| April 22, 2024 | 6.2 | 5.3 | 5.3 | 6.5 | 5 | 81,937 |
| April 19, 2024 | 6 | 5.98 | 5.98 | 6.59 | 5.5 | 162,788 |
| April 18, 2024 | 5.3 | 5.3 | 5.3 | 5.53 | 5.08 | 5,666 |
| April 17, 2024 | 5.76 | 5.58 | 5.58 | 5.76 | 5.4 | 2,376 |
| April 16, 2024 | 5.85 | 5.5 | 5.5 | 5.85 | 5.5 | 8,736 |
| April 15, 2024 | 5.5 | 5.67 | 5.67 | 5.97 | 5.5 | 2,860 |
| April 12, 2024 | 6.26 | 6.03 | 6.03 | 6.26 | 5.73 | 5,983 |
| April 11, 2024 | 6.18 | 6.22 | 6.22 | 6.58 | 5.99 | 20,739 |
| April 10, 2024 | 5.5 | 5.96 | 5.96 | 6.1 | 5.5 | 38,861 |
| April 09, 2024 | 5.8 | 5.82 | 5.82 | 6.26 | 5.75 | 38,069 |
| April 08, 2024 | 5.45 | 5.78 | 5.78 | 5.93 | 5.45 | 32,377 |
| April 05, 2024 | 5.22 | 5.22 | 5.22 | 5.58 | 5.01 | 16,677 |
| April 04, 2024 | 4.69 | 5.53 | 5.53 | 5.67 | 4.57 | 43,261 |
| April 03, 2024 | 4.3 | 4.84 | 4.84 | 6.66 | 3.83 | 323,876 |
| April 02, 2024 | 5.3 | 4.07 | 4.07 | 5.57 | 4 | 21,529 |
| April 01, 2024 | 5.28 | 5.05 | 5.05 | 5.48 | 4.8 | 9,345 |
| March 28, 2024 | 6 | 4.8 | 4.8 | 6.2 | 4.8 | 50,911 |
| March 27, 2024 | 4.55 | 5.83 | 5.83 | 5.95 | 4.27 | 157,103 |
| March 26, 2024 | 4.08 | 4.46 | 4.46 | 4.78 | 4 | 65,399 |
| March 25, 2024 | 4.03 | 4.08 | 4.08 | 4.3 | 3.87 | 18,574 |
| March 22, 2024 | 4 | 4.13 | 4.13 | 4.26 | 3.76 | 22,134 |
| March 21, 2024 | 3.57 | 4.02 | 4.02 | 4.25 | 3.57 | 50,757 |
| March 20, 2024 | 3.43 | 3.61 | 3.61 | 3.88 | 3.42 | 21,749 |
| March 19, 2024 | 3.31 | 3.37 | 3.37 | 3.73 | 3.19 | 28,568 |
| March 18, 2024 | 3.5 | 3.16 | 3.16 | 3.5 | 3.16 | 1,564 |
| March 15, 2024 | 3.49 | 3.34 | 3.34 | 3.49 | 3.15 | 14,437 |
| March 14, 2024 | 3.28 | 3.45 | 3.45 | 3.63 | 3.22 | 13,549 |
| March 13, 2024 | 3.27 | 3.27 | 3.27 | 3.4 | 3.25 | 8,560 |
| March 12, 2024 | 3.37 | 3.39 | 3.39 | 3.41 | 3.1 | 9,938 |
| March 11, 2024 | 3.45 | 3.4 | 3.4 | 3.45 | 3.21 | 7,725 |
| March 08, 2024 | 3.44 | 3.45 | 3.45 | 3.89 | 3.43 | 31,521 |
| March 07, 2024 | 3.68 | 3.45 | 3.45 | 3.68 | 3.31 | 41,915 |
| March 06, 2024 | 3.6 | 3.61 | 3.61 | 3.91 | 3.6 | 51,549 |
| March 05, 2024 | 3.65 | 3.58 | 3.58 | 3.65 | 3.3 | 11,360 |
| March 04, 2024 | 3.5 | 3.6 | 3.6 | 3.67 | 3.3 | 16,490 |
| March 01, 2024 | 3.69 | 3.46 | 3.46 | 3.69 | 3.23 | 38,792 |
| February 29, 2024 | 3.66 | 3.68 | 3.68 | 3.79 | 3.41 | 29,232 |
| February 28, 2024 | 3.44 | 3.61 | 3.61 | 3.8 | 3.15 | 116,049 |
| February 27, 2024 | 2.52 | 3.44 | 3.44 | 4.2 | 2.52 | 1.32M |
| February 26, 2024 | 2.85 | 2.33 | 2.33 | 2.85 | 2.33 | 27,675 |
| February 23, 2024 | 3.14 | 2.89 | 2.89 | 3.14 | 2.68 | 40,937 |
| February 22, 2024 | 3.45 | 3.15 | 3.15 | 3.45 | 3.11 | 20,066 |
| February 21, 2024 | 3.6 | 3.45 | 3.45 | 3.6 | 3.22 | 23,243 |
| February 20, 2024 | 3.06 | 3.29 | 3.29 | 3.4 | 3.06 | 17,086 |
| February 16, 2024 | 3.5 | 3.23 | 3.23 | 3.73 | 3.07 | 64,456 |
| February 15, 2024 | 3.73 | 3.47 | 3.47 | 3.98 | 3.45 | 22,928 |
| February 14, 2024 | 3.37 | 3.61 | 3.61 | 3.99 | 3.35 | 49,231 |
| February 13, 2024 | 4 | 3.89 | 3.89 | 4.25 | 3.61 | 67,789 |
| February 12, 2024 | 3.25 | 4.35 | 4.35 | 4.5 | 3.21 | 227,962 |
| February 09, 2024 | 3.13 | 3.36 | 3.36 | 4.1 | 3.06 | 458,968 |
| February 08, 2024 | 2.65 | 3.68 | 3.68 | 4.55 | 2.41 | 2.81M |
| February 07, 2024 | 2.38 | 2.12 | 2.12 | 2.38 | 2.11 | 13,173 |
| February 06, 2024 | 2.42 | 2.36 | 2.36 | 2.42 | 2.25 | 6,938 |
| February 05, 2024 | 2.5 | 2.47 | 2.47 | 2.55 | 2.47 | 8,353 |