5.04
+0.02(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 5.06 | 5.04 | 5.04 | 5.39 | 4.7 | 127,480 |
| December 24, 2024 | 5.1 | 5.02 | 5.02 | 5.3 | 4.68 | 65,825 |
| December 23, 2024 | 5.19 | 4.95 | 4.95 | 5.41 | 4.79 | 89,536 |
| December 20, 2024 | 4.72 | 5.15 | 5.15 | 5.18 | 4.72 | 79,200 |
| December 19, 2024 | 5.6 | 4.71 | 4.71 | 5.6 | 4.71 | 166,119 |
| December 18, 2024 | 5.88 | 5.52 | 5.52 | 5.96 | 5.35 | 225,488 |
| December 17, 2024 | 6.02 | 5.8 | 5.8 | 6.12 | 5.6 | 197,257 |
| December 16, 2024 | 6.18 | 6 | 6 | 6.22 | 5.84 | 313,182 |
| December 13, 2024 | 6 | 5.97 | 5.97 | 6.15 | 5.73 | 179,526 |
| December 12, 2024 | 5.49 | 5.73 | 5.73 | 6.21 | 5.21 | 696,578 |
| December 11, 2024 | 4.23 | 5.12 | 5.12 | 5.25 | 4.23 | 438,100 |
| December 10, 2024 | 4.5 | 4.34 | 4.34 | 4.56 | 4.31 | 45,197 |
| December 09, 2024 | 4.67 | 4.42 | 4.42 | 4.73 | 4.4 | 64,390 |
| December 06, 2024 | 4.44 | 4.55 | 4.55 | 4.71 | 4.44 | 52,123 |
| December 05, 2024 | 4.5 | 4.42 | 4.42 | 4.77 | 4.42 | 25,419 |
| December 04, 2024 | 4.75 | 4.49 | 4.49 | 4.83 | 4.48 | 124,716 |
| December 03, 2024 | 4.47 | 4.7 | 4.7 | 4.95 | 4.3 | 229,413 |
| December 02, 2024 | 4.48 | 4.19 | 4.19 | 4.49 | 3.89 | 94,646 |
| November 29, 2024 | 3.88 | 3.97 | 3.97 | 4 | 3.72 | 22,800 |
| November 27, 2024 | 3.94 | 3.84 | 3.84 | 3.97 | 3.8 | 23,800 |
| November 26, 2024 | 4.07 | 3.94 | 3.94 | 4.26 | 3.9 | 47,215 |
| November 25, 2024 | 4.21 | 4.05 | 4.05 | 4.37 | 4.02 | 54,900 |
| November 22, 2024 | 3.95 | 4.1 | 4.1 | 4.42 | 3.91 | 120,448 |
| November 21, 2024 | 4.72 | 3.92 | 3.92 | 4.83 | 3.85 | 153,897 |
| November 20, 2024 | 3.79 | 4.2 | 4.2 | 4.23 | 3.3 | 771,465 |
| November 19, 2024 | 3 | 3.53 | 3.53 | 3.55 | 2.94 | 94,460 |
| November 18, 2024 | 3.06 | 3 | 3 | 3.08 | 2.78 | 46,242 |
| November 15, 2024 | 2.92 | 2.98 | 2.98 | 3.08 | 2.77 | 43,220 |
| November 14, 2024 | 2.72 | 2.9 | 2.9 | 2.94 | 2.72 | 34,065 |
| November 13, 2024 | 2.92 | 2.75 | 2.75 | 2.97 | 2.7 | 28,930 |
| November 12, 2024 | 2.9 | 2.79 | 2.79 | 2.9 | 2.62 | 45,442 |
| November 11, 2024 | 2.87 | 2.97 | 2.97 | 3.1 | 2.85 | 47,224 |
| November 08, 2024 | 2.63 | 2.85 | 2.85 | 2.9 | 2.63 | 20,900 |
| November 07, 2024 | 2.5 | 2.6 | 2.6 | 2.69 | 2.44 | 25,529 |
| November 06, 2024 | 2.38 | 2.52 | 2.52 | 2.52 | 2.38 | 5,417 |
| November 05, 2024 | 2.47 | 2.46 | 2.46 | 2.58 | 2.45 | 8,404 |
| November 04, 2024 | 2.58 | 2.47 | 2.47 | 2.62 | 2.41 | 9,513 |
| November 01, 2024 | 2.39 | 2.57 | 2.57 | 2.57 | 2.38 | 49,135 |
| October 31, 2024 | 2.52 | 2.43 | 2.43 | 2.59 | 2.4 | 20,710 |
| October 30, 2024 | 2.55 | 2.51 | 2.51 | 2.59 | 2.48 | 13,908 |
| October 29, 2024 | 2.63 | 2.59 | 2.59 | 2.63 | 2.55 | 16,700 |
| October 28, 2024 | 2.7 | 2.61 | 2.61 | 2.87 | 2.61 | 14,648 |
| October 25, 2024 | 2.74 | 2.69 | 2.69 | 2.81 | 2.65 | 10,504 |
| October 24, 2024 | 2.74 | 2.73 | 2.73 | 2.84 | 2.71 | 6,124 |
| October 23, 2024 | 2.83 | 2.79 | 2.79 | 2.88 | 2.79 | 4,320 |
| October 22, 2024 | 2.81 | 2.83 | 2.83 | 2.84 | 2.77 | 4,019 |
| October 21, 2024 | 2.94 | 2.8 | 2.8 | 2.98 | 2.79 | 17,700 |
| October 18, 2024 | 2.78 | 2.88 | 2.88 | 2.95 | 2.78 | 13,000 |
| October 17, 2024 | 2.77 | 2.72 | 2.72 | 2.82 | 2.71 | 10,024 |
| October 16, 2024 | 2.7 | 2.81 | 2.81 | 2.81 | 2.65 | 24,858 |
| October 15, 2024 | 2.73 | 2.7 | 2.7 | 2.81 | 2.64 | 29,400 |
| October 14, 2024 | 2.7 | 2.7 | 2.7 | 2.83 | 2.64 | 14,666 |
| October 11, 2024 | 2.75 | 2.65 | 2.65 | 2.76 | 2.65 | 4,508 |
| October 10, 2024 | 2.76 | 2.7 | 2.7 | 2.76 | 2.65 | 9,915 |
| October 09, 2024 | 2.78 | 2.72 | 2.72 | 2.89 | 2.64 | 25,957 |
| October 08, 2024 | 2.93 | 2.75 | 2.75 | 2.98 | 2.74 | 24,239 |
| October 07, 2024 | 2.96 | 2.94 | 2.94 | 2.99 | 2.79 | 15,734 |
| October 04, 2024 | 2.95 | 3 | 3 | 3.03 | 2.89 | 15,521 |
| October 03, 2024 | 2.87 | 2.96 | 2.96 | 3.01 | 2.84 | 14,311 |
| October 02, 2024 | 2.89 | 2.87 | 2.87 | 2.98 | 2.84 | 13,012 |