5.18
+0.20
+(3.99%)
At close: January 13 at 8:00:16 AM GMT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Jan 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jan 14, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jan 13, 2025 | 4.99 | 4.99 | 4.99 | 4.97 | 4.97 | 50 |
| Jan 10, 2025 | 5.03 | 5.03 | 5.00 | 4.98 | 4.98 | 3,288 |
| Jan 9, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Jan 8, 2025 | 5.07 | 5.09 | 5.07 | 5.05 | 5.05 | 4,902 |
| Jan 7, 2025 | 5.11 | 5.11 | 5.11 | 5.10 | 5.10 | 781 |
| Jan 6, 2025 | 5.14 | 5.14 | 5.11 | 5.13 | 5.13 | 3,000 |
| Jan 3, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 2,572 |
| Jan 2, 2025 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | 280 |
| Dec 31, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Dec 30, 2024 | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | 393 |
| Dec 27, 2024 | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | 6,591 |
| Dec 24, 2024 | 5.09 | 5.09 | 5.09 | 5.07 | 5.07 | 173 |
| Dec 23, 2024 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | 61,256 |
| Dec 20, 2024 | 4.98 | 5.00 | 4.98 | 5.06 | 5.06 | 6,500 |
| Dec 19, 2024 | 5.08 | 5.08 | 5.06 | 5.03 | 5.03 | 1,142 |
| Dec 18, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Dec 17, 2024 | 5.19 | 5.19 | 5.19 | 5.17 | 5.17 | 18 |
| Dec 16, 2024 | 5.22 | 5.22 | 5.22 | 5.21 | 5.21 | 4,000 |
| Dec 13, 2024 | 5.26 | 5.26 | 5.26 | 5.22 | 5.22 | 78,895 |
| Dec 12, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Dec 11, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 200 |
| Dec 10, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Dec 9, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 6, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Dec 5, 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 30,093 |
| Dec 4, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4,725 |
| Dec 3, 2024 | 5.33 | 5.33 | 5.32 | 5.30 | 5.30 | 23,787 |
| Dec 2, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 41,420 |
| Nov 29, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 28, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Nov 27, 2024 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 13,079 |
| Nov 26, 2024 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | 80 |
| Nov 25, 2024 | 5.29 | 5.29 | 5.29 | 5.27 | 5.27 | 2,280 |
| Nov 22, 2024 | 5.22 | 5.26 | 5.18 | 5.26 | 5.26 | 21,455 |
| Nov 21, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 4,064 |
| Nov 20, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Nov 19, 2024 | 5.14 | 5.14 | 5.14 | 5.16 | 5.16 | 1,162 |
| Nov 18, 2024 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 27,995 |
| Nov 15, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| Nov 14, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Nov 13, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Nov 12, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Nov 11, 2024 | 5.24 | 5.27 | 5.24 | 5.26 | 5.26 | 588,868 |
| Nov 8, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Nov 7, 2024 | 5.25 | 5.26 | 5.25 | 5.24 | 5.24 | 13,051 |
| Nov 6, 2024 | 5.23 | 5.23 | 5.17 | 5.18 | 5.18 | 709,014 |
| Nov 5, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Nov 4, 2024 | 5.14 | 5.14 | 5.14 | 5.13 | 5.13 | 3,000 |
| Nov 1, 2024 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 1,000 |
| Oct 31, 2024 | 5.13 | 5.13 | 5.10 | 5.13 | 5.13 | 30,950 |
| Oct 30, 2024 | 5.16 | 5.16 | 5.16 | 5.15 | 5.15 | 7,900 |
| Oct 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Oct 28, 2024 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 123,925 |
| Oct 25, 2024 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | 5,363 |
| Oct 24, 2024 | 5.20 | 5.20 | 5.20 | 5.17 | 5.17 | 20,226 |
| Oct 23, 2024 | 5.18 | 5.18 | 5.18 | 5.17 | 5.17 | 8,150 |
| Oct 22, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 3,500 |
| Oct 21, 2024 | 5.23 | 5.23 | 5.23 | 5.22 | 5.22 | 200 |
| Oct 18, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 31,406 |
| Oct 17, 2024 | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | 21,417 |
| Oct 16, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3,000 |
| Oct 15, 2024 | 5.26 | 5.27 | 5.23 | 5.25 | 5.25 | 8,713 |
| Oct 14, 2024 | 5.25 | 5.27 | 5.22 | 5.25 | 5.25 | 23,397 |
| Oct 11, 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 10,603 |
| Oct 10, 2024 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | 7,672 |
| Oct 9, 2024 | 5.19 | 5.22 | 5.19 | 5.21 | 5.21 | 2,608 |
| Oct 8, 2024 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 8,399 |
| Oct 7, 2024 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | 40,415 |
| Oct 4, 2024 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | 187,605 |
| Oct 3, 2024 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | 42,830 |
| Oct 2, 2024 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 19,125 |
| Oct 1, 2024 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 19,186 |
| Sep 30, 2024 | 5.34 | 5.34 | 5.32 | 5.27 | 5.27 | 14,120 |
| Sep 27, 2024 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | 23,260 |
| Sep 26, 2024 | 5.26 | 5.26 | 5.26 | 5.27 | 5.27 | 700 |
| Sep 25, 2024 | 5.26 | 5.26 | 5.26 | 5.22 | 5.22 | 700 |
| Sep 24, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Sep 23, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Sep 20, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Sep 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep 17, 2024 | 5.18 | 5.22 | 5.18 | 5.18 | 5.18 | 20,386 |
| Sep 16, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 21,286 |
| Sep 13, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 12, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Sep 11, 2024 | 5.02 | 5.02 | 5.02 | 4.92 | 4.92 | 1,000 |
| Sep 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 9, 2024 | 5.04 | 5.04 | 5.04 | 5.05 | 5.05 | 1,000 |
| Sep 6, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Sep 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 4, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |