4.74
-0.02(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 4.73 | 4.74 | 4.74 | 5.14 | 4.65 | 5.78M |
| September 17, 2024 | 4.93 | 4.76 | 4.76 | 4.99 | 4.69 | 4.84M |
| September 16, 2024 | 5.01 | 4.88 | 4.88 | 5.01 | 4.71 | 6.73M |
| September 13, 2024 | 4.84 | 5.05 | 5.05 | 5.06 | 4.78 | 7.34M |
| September 12, 2024 | 4.51 | 4.83 | 4.83 | 4.87 | 4.39 | 10.24M |
| September 11, 2024 | 4.32 | 4.46 | 4.46 | 4.55 | 4.22 | 7.26M |
| September 10, 2024 | 3.98 | 4.12 | 4.12 | 4.12 | 3.83 | 3.23M |
| September 09, 2024 | 3.93 | 3.85 | 3.85 | 3.99 | 3.81 | 5.6M |
| September 06, 2024 | 4.04 | 3.9 | 3.9 | 4.15 | 3.88 | 5.53M |
| September 05, 2024 | 4.2 | 4.05 | 4.05 | 4.31 | 4.05 | 5.94M |
| September 04, 2024 | 4.2 | 4.19 | 4.19 | 4.35 | 4.08 | 6.13M |
| September 03, 2024 | 4.6 | 4.26 | 4.26 | 4.76 | 4.23 | 6.93M |
| August 30, 2024 | 4.51 | 4.67 | 4.67 | 4.85 | 4.51 | 10.58M |
| August 29, 2024 | 4.18 | 4.47 | 4.47 | 4.53 | 4.18 | 5.97M |
| August 28, 2024 | 4.2 | 4.14 | 4.14 | 4.24 | 4.02 | 6.48M |
| August 27, 2024 | 4.33 | 4.22 | 4.22 | 4.38 | 4.1 | 5.6M |
| August 26, 2024 | 4.25 | 4.38 | 4.38 | 4.47 | 4.23 | 9.48M |
| August 23, 2024 | 3.68 | 4.3 | 4.3 | 4.3 | 3.61 | 9.42M |
| August 22, 2024 | 3.86 | 3.63 | 3.63 | 3.89 | 3.4 | 12.92M |
| August 21, 2024 | 3.7 | 3.86 | 3.86 | 3.93 | 3.7 | 5.4M |
| August 20, 2024 | 3.75 | 3.7 | 3.7 | 3.78 | 3.6 | 4.43M |
| August 19, 2024 | 3.66 | 3.78 | 3.78 | 3.8 | 3.65 | 5.83M |
| August 16, 2024 | 3.66 | 3.64 | 3.64 | 3.78 | 3.62 | 5.46M |
| August 15, 2024 | 3.5 | 3.69 | 3.69 | 3.71 | 3.48 | 7.62M |
| August 14, 2024 | 3.66 | 3.38 | 3.38 | 3.73 | 3.36 | 6.11M |
| August 13, 2024 | 3.58 | 3.61 | 3.61 | 3.7 | 3.5 | 12.16M |
| August 12, 2024 | 3.53 | 3.52 | 3.52 | 3.65 | 3.46 | 6.41M |
| August 09, 2024 | 3.51 | 3.51 | 3.51 | 3.6 | 3.4 | 6.07M |
| August 08, 2024 | 3.42 | 3.53 | 3.53 | 3.6 | 3.32 | 8.18M |
| August 07, 2024 | 3.6 | 3.31 | 3.31 | 3.75 | 3.25 | 13.51M |
| August 06, 2024 | 3.84 | 3.52 | 3.52 | 3.9 | 3.5 | 7.18M |
| August 05, 2024 | 3.39 | 3.83 | 3.83 | 3.89 | 3.35 | 19.96M |
| August 02, 2024 | 3.75 | 3.84 | 3.84 | 4.02 | 3.66 | 24.9M |
| August 01, 2024 | 3.77 | 4.07 | 4.07 | 4.58 | 3.75 | 45.04M |
| July 31, 2024 | 4.02 | 4 | 4 | 4.22 | 3.95 | 6.95M |
| July 30, 2024 | 4.22 | 3.96 | 3.96 | 4.26 | 3.95 | 4.33M |
| July 29, 2024 | 4.29 | 4.22 | 4.22 | 4.39 | 4.13 | 5.11M |
| July 26, 2024 | 4.27 | 4.28 | 4.28 | 4.34 | 4.21 | 1.73M |
| July 25, 2024 | 4.16 | 4.16 | 4.16 | 4.29 | 3.87 | 6.88M |
| July 24, 2024 | 4.37 | 4.14 | 4.14 | 4.38 | 4.09 | 6.56M |
| July 23, 2024 | 4.24 | 4.41 | 4.41 | 4.49 | 4.24 | 7.08M |
| July 22, 2024 | 4.31 | 4.2 | 4.2 | 4.55 | 4.14 | 6.84M |
| July 19, 2024 | 4.24 | 4.23 | 4.23 | 4.34 | 4.1 | 7.04M |
| July 18, 2024 | 4.43 | 4.29 | 4.29 | 4.6 | 4.1 | 10.1M |
| July 17, 2024 | 4.57 | 4.32 | 4.32 | 4.68 | 4.14 | 17.54M |
| July 16, 2024 | 4.68 | 4.93 | 4.93 | 5.25 | 4.42 | 32.74M |
| July 15, 2024 | 3.91 | 4.61 | 4.61 | 4.69 | 3.87 | 27.19M |
| July 12, 2024 | 3.37 | 3.7 | 3.7 | 3.85 | 3.35 | 12.89M |
| July 11, 2024 | 2.99 | 3.31 | 3.31 | 3.36 | 2.97 | 10.32M |
| July 10, 2024 | 2.94 | 2.91 | 2.91 | 2.99 | 2.88 | 5.55M |
| July 09, 2024 | 2.98 | 2.95 | 2.95 | 2.99 | 2.89 | 3.44M |
| July 08, 2024 | 2.95 | 2.98 | 2.98 | 2.99 | 2.87 | 6.44M |
| July 05, 2024 | 2.89 | 2.93 | 2.93 | 2.94 | 2.77 | 3.64M |
| July 03, 2024 | 2.9 | 2.91 | 2.91 | 2.96 | 2.86 | 2.47M |
| July 02, 2024 | 2.8 | 2.87 | 2.87 | 2.88 | 2.8 | 4.33M |
| July 01, 2024 | 2.76 | 2.81 | 2.81 | 2.83 | 2.69 | 7.38M |
| June 28, 2024 | 2.75 | 2.76 | 2.76 | 2.83 | 2.67 | 9.07M |
| June 27, 2024 | 2.65 | 2.73 | 2.73 | 2.87 | 2.64 | 10.36M |
| June 26, 2024 | 2.46 | 2.64 | 2.64 | 2.65 | 2.43 | 7.81M |
| June 25, 2024 | 2.42 | 2.47 | 2.47 | 2.54 | 2.41 | 7.43M |