8.22
-1.28(-13.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 261 |
| May 21, 2024 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 659 |
| May 20, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 |
| May 17, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 281 |
| May 16, 2024 | 8.2 | 8.27 | 8.27 | 8.27 | 8.2 | 536 |
| May 15, 2024 | 8.21 | 8.2 | 8.2 | 8.51 | 8.2 | 529 |
| May 14, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| May 13, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| May 10, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 209 |
| May 09, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 |
| May 08, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 492 |
| May 07, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 415 |
| May 06, 2024 | 7.5 | 7.5 | 7.5 | 9.66 | 7.5 | 489 |
| May 03, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
| May 02, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.5 | 999 |
| May 01, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.5 | 372 |
| April 30, 2024 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 |
| April 29, 2024 | 8.5 | 9.1 | 9.1 | 9.94 | 8.5 | 4,374 |
| April 26, 2024 | 8.05 | 8.5 | 8.5 | 10.25 | 5.44 | 5,571 |
| April 25, 2024 | 8.24 | 8.22 | 8.22 | 8.96 | 8.05 | 18,549 |
| April 24, 2024 | 9.74 | 9.7 | 9.7 | 10.18 | 9.12 | 5,706 |
| April 23, 2024 | 8.47 | 10.19 | 10.19 | 10.19 | 8.47 | 9,457 |
| April 22, 2024 | 11.2 | 9.82 | 9.82 | 11.2 | 8.97 | 8,834 |
| April 19, 2024 | 11.6 | 11.6 | 11.6 | 12 | 11.24 | 4,568 |
| April 18, 2024 | 11.6 | 13.04 | 13.04 | 14.36 | 10.8 | 8,810 |
| April 17, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 10.64 | 1,245 |
| April 16, 2024 | 11.21 | 11.62 | 11.62 | 12.8 | 10.68 | 3,739 |
| April 15, 2024 | 12.46 | 13.24 | 13.24 | 13.99 | 11.32 | 7,167 |
| April 12, 2024 | 12.4 | 13.4 | 13.4 | 13.64 | 12.1 | 6,933 |
| April 11, 2024 | 12.8 | 13.18 | 13.18 | 14 | 11.22 | 6,924 |
| April 10, 2024 | 15.14 | 13.4 | 13.4 | 15.14 | 13.1 | 19,623 |
| April 09, 2024 | 18 | 16.7 | 16.7 | 18.8 | 13.6 | 350,036 |
| April 08, 2024 | 13.3 | 12.8 | 12.8 | 13.3 | 12.56 | 24,144 |
| April 05, 2024 | 13.6 | 13.76 | 13.76 | 14.02 | 13.52 | 705 |
| April 04, 2024 | 14.4 | 13.92 | 13.92 | 14.65 | 13.4 | 671 |
| April 03, 2024 | 14.55 | 13.63 | 13.63 | 14.55 | 12.76 | 1,016 |
| April 02, 2024 | 14.54 | 14.41 | 14.41 | 15.48 | 14.36 | 177 |
| April 01, 2024 | 15.02 | 14.4 | 14.4 | 15.03 | 13.6 | 1,549 |
| March 28, 2024 | 14.4 | 14.04 | 14.04 | 15.5 | 13.8 | 1,389 |
| March 27, 2024 | 13.64 | 14 | 14 | 14.9 | 13.64 | 1,274 |
| March 26, 2024 | 14.28 | 15.2 | 15.2 | 16.36 | 14.12 | 3,780 |
| March 25, 2024 | 14.52 | 15.03 | 15.03 | 15.98 | 13.83 | 22,029 |
| March 22, 2024 | 14.4 | 15.28 | 15.28 | 16.34 | 14.4 | 1,518 |
| March 21, 2024 | 16 | 15.78 | 15.78 | 16 | 14.8 | 2,434 |
| March 20, 2024 | 14.2 | 17.74 | 17.74 | 18.75 | 14.2 | 20,399 |
| March 19, 2024 | 14 | 15.19 | 15.19 | 15.2 | 13.32 | 1,292 |
| March 18, 2024 | 16.76 | 16.28 | 16.28 | 16.76 | 14.8 | 4,214 |
| March 15, 2024 | 17.53 | 19.14 | 19.14 | 19.16 | 17.2 | 68 |
| March 14, 2024 | 18.76 | 18.56 | 18.56 | 18.76 | 17.19 | 685 |
| March 13, 2024 | 18.8 | 19.47 | 19.47 | 19.47 | 18.76 | 528 |
| March 12, 2024 | 18.76 | 19.54 | 19.54 | 19.54 | 18.76 | 316 |
| March 11, 2024 | 19 | 19 | 19 | 19 | 17.69 | 55 |
| March 08, 2024 | 18.4 | 18.2 | 18.2 | 18.4 | 17.52 | 674 |
| March 07, 2024 | 19.22 | 19 | 19 | 19.22 | 18.27 | 115 |
| March 06, 2024 | 17.38 | 19.23 | 19.23 | 19.52 | 17.37 | 552 |
| March 05, 2024 | 19.58 | 16.7 | 16.7 | 19.58 | 16.7 | 230 |
| March 04, 2024 | 16.89 | 18.27 | 18.27 | 19.2 | 16.89 | 800 |
| March 01, 2024 | 18.4 | 18.4 | 18.4 | 21.11 | 18 | 1,493 |
| February 29, 2024 | 22 | 19.6 | 19.6 | 22 | 18.02 | 3,462 |
| February 28, 2024 | 19.8 | 23.84 | 23.84 | 24 | 16 | 27,529 |