11.70
+3.52(+43.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2024 | 7.67 | 11.7 | 11.7 | 12.84 | 7.67 | 99,813 |
| April 01, 2024 | 7.65 | 8.18 | 8.18 | 8.89 | 7.6 | 55,296 |
| March 28, 2024 | 7.75 | 8.98 | 8.98 | 11.5 | 6.79 | 195,164 |
| March 27, 2024 | 5.95 | 6.87 | 6.87 | 7.78 | 5.3 | 69,461 |
| March 26, 2024 | 5.3 | 5.7 | 5.7 | 5.9 | 5.1 | 12,278 |
| March 25, 2024 | 5.21 | 5.06 | 5.06 | 6.06 | 4.76 | 28,638 |
| March 22, 2024 | 5.33 | 5.75 | 5.75 | 6.07 | 5.19 | 13,333 |
| March 21, 2024 | 7.4 | 6.06 | 6.06 | 7.4 | 5.43 | 60,803 |
| March 20, 2024 | 6 | 6.76 | 6.76 | 11.98 | 5.2 | 440,303 |
| March 19, 2024 | 5.65 | 6 | 6 | 6 | 5.65 | 4,509 |
| March 18, 2024 | 6.39 | 5.88 | 5.88 | 6.4 | 5.7 | 3,687 |
| March 15, 2024 | 6.65 | 6.39 | 6.39 | 7.26 | 5.87 | 8,562 |
| March 14, 2024 | 8 | 6.61 | 6.61 | 8 | 6 | 5,475 |
| March 13, 2024 | 8.4 | 7.85 | 7.85 | 8.9 | 7.76 | 2,250 |
| March 12, 2024 | 7 | 7.46 | 7.46 | 8 | 7 | 2,358 |
| March 11, 2024 | 7.46 | 7.08 | 7.08 | 7.5 | 7.08 | 3,462 |
| March 08, 2024 | 8.9 | 8.37 | 8.37 | 10.2 | 7.94 | 6,269 |
| March 07, 2024 | 11.1 | 9 | 9 | 12.6 | 7.63 | 63,323 |
| March 06, 2024 | 12 | 12.49 | 12.49 | 12.6 | 12 | 1,658 |
| March 05, 2024 | 11.57 | 12.01 | 12.01 | 12.7 | 11.41 | 58,278 |
| March 04, 2024 | 10.47 | 11.29 | 11.29 | 11.9 | 10.47 | 1,252 |
| March 01, 2024 | 11.97 | 11.99 | 11.99 | 12 | 11.97 | 699 |
| February 29, 2024 | 10.88 | 12 | 12 | 12 | 10.8 | 1,796 |
| February 27, 2024 | 10 | 10.2 | 10.2 | 10.2 | 10 | 822 |
| February 26, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 412 |
| February 23, 2024 | 9.52 | 9.53 | 9.53 | 9.53 | 9.52 | 497 |
| February 22, 2024 | 9.7 | 10.25 | 10.25 | 10.3 | 9.7 | 1,760 |
| February 21, 2024 | 9 | 9.5 | 9.5 | 9.8 | 9 | 930 |
| February 20, 2024 | 10.34 | 9 | 9 | 10.34 | 9 | 3,293 |
| February 16, 2024 | 9 | 10.66 | 10.66 | 13.64 | 8.8 | 16,312 |
| February 15, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 196 |
| February 14, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| February 13, 2024 | 9.98 | 10.3 | 10.3 | 10.55 | 9.98 | 546 |
| February 12, 2024 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 416 |
| February 09, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
| February 08, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 |
| February 07, 2024 | 9.42 | 9.44 | 9.44 | 10.2 | 9 | 2,185 |
| February 06, 2024 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 700 |
| February 05, 2024 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| February 02, 2024 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| February 01, 2024 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 345 |
| January 31, 2024 | 9.48 | 10.4 | 10.4 | 10.4 | 9.48 | 1,352 |
| January 30, 2024 | 11 | 11 | 11 | 11 | 11 | 1,054 |
| January 29, 2024 | 10.98 | 11.27 | 11.27 | 11.27 | 10.98 | 682 |
| January 26, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
| January 25, 2024 | 12.6 | 11.45 | 11.45 | 12.86 | 11.45 | 2,077 |
| January 24, 2024 | 13.82 | 12.54 | 12.54 | 13.82 | 12.54 | 552 |
| January 23, 2024 | 12.94 | 12.9 | 12.9 | 13.99 | 11.88 | 4,474 |
| January 22, 2024 | 11.42 | 11.45 | 11.45 | 11.45 | 11.38 | 1,282 |
| January 19, 2024 | 11.45 | 11.12 | 11.12 | 13.83 | 11.12 | 4,509 |
| January 18, 2024 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 257 |
| January 17, 2024 | 10.23 | 10.49 | 10.49 | 10.49 | 10.23 | 738 |
| January 16, 2024 | 9.78 | 10.76 | 10.76 | 10.76 | 9.78 | 302 |
| January 12, 2024 | 10.84 | 11.01 | 11.01 | 11.45 | 10.84 | 4,326 |
| January 11, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
| January 10, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
| January 09, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 541 |
| January 08, 2024 | 9.32 | 10.7 | 10.7 | 10.7 | 9.32 | 6,741 |
| January 05, 2024 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 467 |
| January 04, 2024 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 2,260 |