5.72
+0.12(+2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2024 | 3.98 | 3.97 | 3.97 | 3.98 | 3.91 | 2,803 |
| August 30, 2024 | 3.76 | 4.01 | 4.01 | 4.08 | 3.62 | 14,739 |
| August 29, 2024 | 3.75 | 3.76 | 3.76 | 3.8 | 3.7 | 4,654 |
| August 28, 2024 | 3.96 | 3.79 | 3.79 | 4.09 | 3.49 | 39,794 |
| August 27, 2024 | 3.66 | 3.96 | 3.96 | 4.49 | 3.56 | 125,684 |
| August 26, 2024 | 5.73 | 5.86 | 5.86 | 5.86 | 5.69 | 1,898 |
| August 23, 2024 | 6.17 | 6.18 | 6.18 | 6.18 | 5.92 | 6,927 |
| August 22, 2024 | 5.81 | 6.05 | 6.05 | 6.05 | 5.81 | 1,676 |
| August 21, 2024 | 5.92 | 5.86 | 5.86 | 5.92 | 5.8 | 3,353 |
| August 20, 2024 | 5.96 | 5.87 | 5.87 | 5.96 | 5.87 | 888 |
| August 19, 2024 | 6.22 | 5.73 | 5.73 | 6.4 | 5.66 | 5,412 |
| August 16, 2024 | 6.31 | 5.65 | 5.65 | 6.4 | 5.65 | 4,186 |
| August 15, 2024 | 6.07 | 6.01 | 6.01 | 6.37 | 6 | 1,992 |
| August 14, 2024 | 6.46 | 6.5 | 6.5 | 6.58 | 6.3 | 4,625 |
| August 13, 2024 | 6.44 | 6.42 | 6.42 | 6.45 | 6.28 | 2,880 |
| August 12, 2024 | 5.51 | 6.31 | 6.31 | 6.6 | 5.47 | 3,927 |
| August 09, 2024 | 6.22 | 6.14 | 6.14 | 6.77 | 6.08 | 4,384 |
| August 08, 2024 | 5.51 | 5.72 | 5.72 | 6.2 | 5.48 | 7,563 |
| August 07, 2024 | 5.3 | 5.4 | 5.4 | 5.74 | 5.3 | 8,445 |
| August 06, 2024 | 5.55 | 5.43 | 5.43 | 5.55 | 5.3 | 1,174 |
| August 05, 2024 | 5.16 | 5.3 | 5.3 | 5.55 | 5.07 | 5,540 |
| August 02, 2024 | 5.72 | 5.93 | 5.93 | 5.93 | 5.62 | 1,656 |
| August 01, 2024 | 5.84 | 5.98 | 5.98 | 6.36 | 5.76 | 6,687 |
| July 31, 2024 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 2,494 |
| July 30, 2024 | 5.36 | 5.55 | 5.55 | 5.61 | 5.36 | 1,116 |
| July 29, 2024 | 5.15 | 5.51 | 5.51 | 5.73 | 5.15 | 7,179 |
| July 26, 2024 | 5.48 | 5.35 | 5.35 | 5.48 | 5.35 | 1,669 |
| July 24, 2024 | 5.57 | 5.4 | 5.4 | 5.57 | 5.39 | 2,679 |
| July 23, 2024 | 5.43 | 5.43 | 5.43 | 5.44 | 5.39 | 1,699 |
| July 22, 2024 | 5.58 | 5.43 | 5.43 | 5.75 | 5.37 | 2,616 |
| July 19, 2024 | 6 | 5.85 | 5.85 | 6 | 5.66 | 1,508 |
| July 18, 2024 | 5.9 | 5.97 | 5.97 | 5.97 | 5.9 | 279 |
| July 17, 2024 | 5.9 | 5.97 | 5.97 | 6.11 | 5.9 | 2,191 |
| July 16, 2024 | 6.08 | 6.04 | 6.04 | 6.1 | 6 | 1,312 |
| July 15, 2024 | 6 | 6 | 6 | 6.44 | 6 | 4,300 |
| July 12, 2024 | 6.5 | 6.32 | 6.32 | 6.5 | 6.04 | 5,469 |
| July 11, 2024 | 7.07 | 6.84 | 6.84 | 7.18 | 6.28 | 11,090 |
| July 10, 2024 | 6.91 | 6.91 | 6.91 | 7.43 | 6.9 | 26,063 |
| July 09, 2024 | 5.39 | 6.88 | 6.88 | 7.54 | 5.39 | 97,546 |
| July 08, 2024 | 4.75 | 5.25 | 5.25 | 5.37 | 4.75 | 13,907 |
| July 05, 2024 | 4.41 | 4.75 | 4.75 | 4.8 | 4.41 | 38,011 |
| July 03, 2024 | 4.36 | 4.41 | 4.41 | 4.43 | 4.36 | 847 |
| July 02, 2024 | 4.57 | 4.41 | 4.41 | 4.73 | 4.41 | 2,429 |
| July 01, 2024 | 4.83 | 4.7 | 4.7 | 4.85 | 4.6 | 1,445 |
| June 28, 2024 | 4.59 | 4.42 | 4.42 | 4.59 | 4.42 | 854 |
| June 27, 2024 | 4.41 | 4.55 | 4.55 | 4.61 | 4.4 | 8,779 |
| June 26, 2024 | 4.4 | 4.46 | 4.46 | 4.7 | 4.4 | 1,875 |
| June 25, 2024 | 4.48 | 4.56 | 4.56 | 4.56 | 4.48 | 2,077 |
| June 24, 2024 | 4.66 | 4.5 | 4.5 | 4.84 | 4.5 | 6,878 |
| June 21, 2024 | 4.5 | 4.59 | 4.59 | 4.96 | 3.96 | 20,685 |
| June 20, 2024 | 5.84 | 4.62 | 4.62 | 5.84 | 4.39 | 18,732 |
| June 18, 2024 | 6.02 | 6.06 | 6.06 | 6.06 | 5.86 | 4,974 |
| June 17, 2024 | 6.21 | 5.91 | 5.91 | 6.28 | 5.91 | 4,746 |
| June 14, 2024 | 6.4 | 6.45 | 6.45 | 6.68 | 6.4 | 5,158 |
| June 13, 2024 | 6.63 | 6.6 | 6.6 | 6.78 | 6.4 | 7,793 |
| June 12, 2024 | 6.91 | 6.65 | 6.65 | 6.96 | 6.6 | 4,292 |
| June 11, 2024 | 7.16 | 6.89 | 6.89 | 7.16 | 6.89 | 3,993 |
| June 10, 2024 | 7.23 | 7.3 | 7.3 | 7.31 | 7.21 | 3,083 |
| June 07, 2024 | 7.33 | 7.34 | 7.34 | 7.41 | 7.18 | 1,381 |
| June 06, 2024 | 7.72 | 7.34 | 7.34 | 7.72 | 7.26 | 8,703 |
