6.48
-0.31(-4.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2024 | 6.79 | 6.48 | 6.48 | 6.97 | 6.47 | 19,023 |
| October 14, 2024 | 6.65 | 6.79 | 6.79 | 6.94 | 6.6 | 24,036 |
| October 11, 2024 | 6.35 | 6.45 | 6.45 | 6.65 | 6.35 | 10,100 |
| October 10, 2024 | 6.15 | 6.2 | 6.2 | 6.42 | 6.02 | 20,746 |
| October 09, 2024 | 6.51 | 6.06 | 6.06 | 6.63 | 6.06 | 20,111 |
| October 08, 2024 | 6.74 | 6.63 | 6.63 | 7 | 6.63 | 15,600 |
| October 07, 2024 | 6.85 | 6.79 | 6.79 | 6.89 | 6.53 | 19,200 |
| October 04, 2024 | 6.81 | 7 | 7 | 7.11 | 6.81 | 17,912 |
| October 03, 2024 | 6.21 | 6.83 | 6.83 | 7.3 | 6.21 | 72,300 |
| October 02, 2024 | 5.74 | 6.21 | 6.21 | 6.21 | 5.36 | 14,100 |
| October 01, 2024 | 6.91 | 5.98 | 5.98 | 6.91 | 5.68 | 29,225 |
| September 30, 2024 | 6.47 | 6.29 | 6.29 | 6.47 | 5.65 | 52,443 |
| September 27, 2024 | 7 | 6.39 | 6.39 | 7.22 | 6.35 | 41,133 |
| September 26, 2024 | 6.9 | 7.09 | 7.09 | 7.09 | 6.75 | 17,000 |
| September 25, 2024 | 6.81 | 6.91 | 6.91 | 7.06 | 6.62 | 11,302 |
| September 24, 2024 | 7.48 | 6.8 | 6.8 | 7.83 | 6.74 | 15,604 |
| September 23, 2024 | 7.88 | 7.61 | 7.61 | 7.88 | 7.58 | 6,711 |
| September 20, 2024 | 7.85 | 7.59 | 7.59 | 7.85 | 7.36 | 72,218 |
| September 19, 2024 | 7.86 | 7.53 | 7.53 | 8.37 | 7.53 | 12,404 |
| September 18, 2024 | 8.28 | 7.5 | 7.5 | 8.38 | 7.5 | 26,657 |
| September 17, 2024 | 8.07 | 7.98 | 7.98 | 8.25 | 7.93 | 18,909 |
| September 16, 2024 | 8.2 | 8.1 | 8.1 | 9.06 | 7.88 | 46,600 |
| September 13, 2024 | 7.82 | 8.17 | 8.17 | 8.23 | 7.82 | 13,513 |
| September 12, 2024 | 8.01 | 7.97 | 7.97 | 8.25 | 7.92 | 17,695 |
| September 11, 2024 | 8.05 | 8.21 | 8.21 | 8.21 | 7.75 | 16,851 |
| September 10, 2024 | 7.94 | 7.95 | 7.95 | 8.2 | 7.77 | 16,300 |
| September 09, 2024 | 7.7 | 7.98 | 7.98 | 8.09 | 7.7 | 3,822 |
| September 06, 2024 | 7.85 | 7.74 | 7.74 | 7.93 | 7.57 | 5,000 |
| September 05, 2024 | 8.31 | 7.76 | 7.76 | 8.31 | 7.76 | 10,327 |
| September 04, 2024 | 7.9 | 7.83 | 7.83 | 8.22 | 7.8 | 12,700 |
| September 03, 2024 | 8.54 | 8 | 8 | 8.58 | 7.82 | 7,100 |
| August 30, 2024 | 8.39 | 8.48 | 8.48 | 8.55 | 8.1 | 5,901 |
| August 29, 2024 | 8.17 | 8.11 | 8.11 | 8.54 | 8.01 | 3,792 |
| August 28, 2024 | 8.15 | 7.99 | 7.99 | 8.15 | 7.76 | 3,335 |
| August 27, 2024 | 8.6 | 8.15 | 8.15 | 8.6 | 8.12 | 12,300 |
| August 26, 2024 | 8.08 | 8.66 | 8.66 | 8.66 | 7.93 | 12,745 |
| August 23, 2024 | 7.82 | 8.1 | 8.1 | 8.35 | 7.15 | 49,918 |
| August 22, 2024 | 8.32 | 7.8 | 7.8 | 8.34 | 7.8 | 23,244 |
| August 21, 2024 | 8.48 | 8.29 | 8.29 | 8.53 | 8.25 | 1,608 |
| August 20, 2024 | 8.65 | 8.18 | 8.18 | 9.41 | 8.12 | 24,523 |
| August 19, 2024 | 9.18 | 8.5 | 8.5 | 9.35 | 8.5 | 14,300 |
| August 16, 2024 | 9.54 | 9.36 | 9.36 | 10.21 | 9.36 | 41,400 |
| August 15, 2024 | 9.71 | 9.5 | 9.5 | 10.1 | 8.95 | 105,215 |
| August 14, 2024 | 8.5 | 9.5 | 9.5 | 9.74 | 8.33 | 84,115 |
| August 13, 2024 | 8.2 | 8.67 | 8.67 | 8.67 | 8.2 | 5,426 |
| August 12, 2024 | 8 | 8.23 | 8.23 | 8.49 | 8 | 10,000 |
| August 09, 2024 | 7.9 | 8.05 | 8.05 | 9.45 | 7.9 | 24,826 |
| August 08, 2024 | 7.9 | 8.25 | 8.25 | 8.5 | 7.9 | 38,500 |
| August 07, 2024 | 8.58 | 7.87 | 7.87 | 8.58 | 7.87 | 12,600 |
| August 06, 2024 | 8.25 | 8.33 | 8.33 | 8.79 | 8.06 | 7,688 |
| August 05, 2024 | 8.23 | 8.25 | 8.25 | 8.76 | 8.05 | 13,722 |
| August 02, 2024 | 8.93 | 8.54 | 8.54 | 9.24 | 8.54 | 4,129 |
| August 01, 2024 | 9.72 | 9.23 | 9.23 | 9.89 | 8.95 | 9,112 |
| July 31, 2024 | 9.15 | 9.41 | 9.41 | 9.73 | 9.05 | 22,336 |
| July 30, 2024 | 9.25 | 9.15 | 9.15 | 9.32 | 8.95 | 4,088 |
| July 29, 2024 | 9.5 | 9.49 | 9.49 | 9.51 | 8.95 | 17,870 |
| July 26, 2024 | 9.42 | 9.45 | 9.45 | 9.49 | 9 | 2,874 |
| July 25, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.89 | 2,296 |
| July 24, 2024 | 9 | 9.29 | 9.29 | 9.54 | 9 | 2,966 |
| July 23, 2024 | 9.76 | 9.36 | 9.36 | 9.9 | 9 | 8,480 |