4.19
-0.0098(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2024 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 35 |
| February 23, 2024 | 4.24 | 4.2 | 4.2 | 4.24 | 4.2 | 7 |
| February 22, 2024 | 4.38 | 4.3 | 4.3 | 4.38 | 4.3 | 168 |
| February 21, 2024 | 4.39 | 4.37 | 4.37 | 4.39 | 4.37 | 150 |
| February 20, 2024 | 4.53 | 4.45 | 4.45 | 4.53 | 4.45 | 1,067 |
| February 19, 2024 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 190 |
| February 16, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 344 |
| February 15, 2024 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 499 |
| February 14, 2024 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 12,444 |
| February 13, 2024 | 4.64 | 4.46 | 4.46 | 4.65 | 4.44 | 25,708 |
| February 12, 2024 | 4.61 | 4.62 | 4.62 | 4.62 | 4.61 | 450 |
| February 09, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 |
| February 08, 2024 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 1,700 |
| February 07, 2024 | 4.52 | 4.49 | 4.49 | 4.52 | 4.49 | 150 |
| February 06, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| February 05, 2024 | 4.42 | 4.33 | 4.33 | 4.42 | 4.33 | 150 |
| February 02, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
| February 01, 2024 | 4.51 | 4.47 | 4.47 | 4.53 | 4.47 | 151 |
| January 31, 2024 | 4.41 | 4.5 | 4.5 | 4.5 | 4.4 | 508 |
| January 30, 2024 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0 |
| January 29, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| January 26, 2024 | 4.43 | 4.42 | 4.42 | 4.43 | 4.42 | 150 |
| January 25, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 |
| January 24, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| January 23, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0 |
| January 22, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0 |
| January 19, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0 |
| January 18, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
| January 17, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 600 |
| January 16, 2024 | 4.54 | 4.49 | 4.49 | 4.55 | 4.49 | 303 |
| January 15, 2024 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 1 |
| January 12, 2024 | 4.69 | 4.66 | 4.66 | 4.69 | 4.66 | 150 |
| January 11, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 |
| January 10, 2024 | 4.79 | 4.75 | 4.75 | 4.79 | 4.75 | 4 |
| January 09, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
| January 08, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 |
| January 05, 2024 | 4.81 | 4.82 | 4.82 | 4.82 | 4.77 | 51 |
| January 04, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| January 03, 2024 | 4.95 | 4.84 | 4.84 | 4.95 | 4.84 | 25 |
| January 02, 2024 | 5.15 | 5.05 | 5.05 | 5.15 | 5.05 | 179 |
| December 29, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| December 28, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
| December 27, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 450 |
| December 22, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| December 21, 2023 | 4.88 | 5.02 | 5.02 | 5.02 | 4.88 | 0 |
| December 20, 2023 | 5 | 4.97 | 4.97 | 5 | 4.97 | 23 |
| December 19, 2023 | 4.9 | 4.98 | 4.98 | 4.98 | 4.9 | 6 |
| December 18, 2023 | 5 | 4.89 | 4.89 | 5 | 4.89 | 2 |
| December 15, 2023 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 6 |
| December 14, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| December 13, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0 |
| December 12, 2023 | 4.41 | 4.4 | 4.4 | 4.41 | 4.4 | 1,700 |
| December 11, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| December 08, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0 |
| December 07, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| December 06, 2023 | 4.64 | 4.63 | 4.63 | 4.67 | 4.63 | 44 |
| December 05, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 04, 2023 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 6 |
| December 01, 2023 | 4.54 | 4.59 | 4.59 | 4.59 | 4.53 | 18 |
| November 30, 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 |