5.29
+0.23(+4.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 5.35 | 5.06 | 5.06 | 5.39 | 5.04 | 695,926 |
September 17, 2024 | 5.18 | 5.34 | 5.34 | 5.46 | 5.15 | 469,000 |
September 16, 2024 | 4.94 | 5.11 | 5.11 | 5.2 | 4.88 | 790,800 |
September 13, 2024 | 4.82 | 4.91 | 4.91 | 4.95 | 4.78 | 664,441 |
September 12, 2024 | 5.45 | 4.74 | 4.74 | 5.45 | 4.71 | 1.05M |
September 11, 2024 | 5.48 | 5.49 | 5.49 | 5.66 | 5.42 | 637,500 |
September 10, 2024 | 5.45 | 5.59 | 5.59 | 5.7 | 5.41 | 1.3M |
September 09, 2024 | 5.33 | 5.45 | 5.45 | 5.53 | 5.29 | 824,502 |
September 06, 2024 | 5.46 | 5.3 | 5.3 | 5.48 | 5.26 | 578,300 |
September 05, 2024 | 5.26 | 5.44 | 5.44 | 5.5 | 5.22 | 440,150 |
September 04, 2024 | 5.38 | 5.23 | 5.23 | 5.42 | 5.2 | 291,710 |
September 03, 2024 | 5.65 | 5.39 | 5.39 | 5.77 | 5.35 | 475,300 |
August 30, 2024 | 5.7 | 5.74 | 5.74 | 5.76 | 5.65 | 489,800 |
August 29, 2024 | 5.75 | 5.69 | 5.69 | 5.79 | 5.64 | 372,700 |
August 28, 2024 | 5.6 | 5.67 | 5.67 | 5.74 | 5.58 | 464,700 |
August 27, 2024 | 5.62 | 5.61 | 5.61 | 5.7 | 5.6 | 492,136 |
August 26, 2024 | 5.66 | 5.63 | 5.63 | 5.66 | 5.48 | 212,042 |
August 23, 2024 | 5.3 | 5.65 | 5.65 | 5.71 | 5.2 | 761,855 |
August 22, 2024 | 5.4 | 5.23 | 5.23 | 5.41 | 5.2 | 391,800 |
August 21, 2024 | 5.24 | 5.38 | 5.38 | 5.47 | 5.24 | 543,400 |
August 20, 2024 | 5.51 | 5.31 | 5.31 | 5.54 | 5.31 | 374,819 |
August 19, 2024 | 5.4 | 5.53 | 5.53 | 5.6 | 5.4 | 451,200 |
August 16, 2024 | 5.37 | 5.49 | 5.49 | 5.55 | 5.33 | 549,235 |
August 15, 2024 | 5.4 | 5.41 | 5.41 | 5.56 | 5.34 | 576,500 |
August 14, 2024 | 5.38 | 5.3 | 5.3 | 5.38 | 5.17 | 792,100 |
August 13, 2024 | 5.29 | 5.35 | 5.35 | 5.4 | 5.15 | 475,105 |
August 12, 2024 | 5.2 | 5.23 | 5.23 | 5.42 | 5.2 | 551,200 |
August 09, 2024 | 5.44 | 5.22 | 5.22 | 5.45 | 5.2 | 621,525 |
August 08, 2024 | 5.2 | 5.42 | 5.42 | 5.58 | 5.14 | 609,388 |
August 07, 2024 | 5.7 | 5.09 | 5.09 | 5.97 | 4.91 | 2.08M |
August 06, 2024 | 5.81 | 5.62 | 5.62 | 5.96 | 5.53 | 783,019 |
August 05, 2024 | 5.66 | 5.83 | 5.83 | 5.84 | 5.48 | 626,249 |
August 02, 2024 | 6.05 | 6.06 | 6.06 | 6.2 | 5.89 | 553,023 |
August 01, 2024 | 6.7 | 6.41 | 6.41 | 6.74 | 6.19 | 529,687 |
July 31, 2024 | 6.63 | 6.71 | 6.71 | 6.97 | 6.56 | 707,746 |
July 30, 2024 | 6.42 | 6.65 | 6.65 | 6.67 | 6.39 | 171,802 |
July 29, 2024 | 6.72 | 6.37 | 6.37 | 6.74 | 6.24 | 385,981 |
July 26, 2024 | 6.58 | 6.73 | 6.73 | 6.75 | 6.56 | 465,809 |
July 25, 2024 | 6.31 | 6.5 | 6.5 | 6.65 | 6.13 | 587,092 |
July 24, 2024 | 6.2 | 6.28 | 6.28 | 6.43 | 6.07 | 458,859 |
July 23, 2024 | 6.31 | 6.23 | 6.23 | 6.35 | 6.16 | 592,100 |
July 22, 2024 | 6.18 | 6.38 | 6.38 | 6.4 | 6.16 | 492,634 |
July 19, 2024 | 6.5 | 6.15 | 6.15 | 6.5 | 6.14 | 499,253 |
July 18, 2024 | 6.65 | 6.38 | 6.38 | 6.78 | 6.31 | 601,237 |
July 17, 2024 | 6.58 | 6.69 | 6.69 | 6.71 | 6.38 | 601,825 |
July 16, 2024 | 6.43 | 6.66 | 6.66 | 6.68 | 6.43 | 820,179 |
July 15, 2024 | 6.25 | 6.33 | 6.33 | 6.4 | 6.21 | 751,674 |
July 12, 2024 | 6.3 | 6.2 | 6.2 | 6.38 | 6.06 | 542,545 |
July 11, 2024 | 5.75 | 6.19 | 6.19 | 6.2 | 5.73 | 1.02M |
July 10, 2024 | 5.79 | 5.59 | 5.59 | 5.81 | 5.5 | 400,525 |
July 09, 2024 | 5.82 | 5.74 | 5.74 | 5.82 | 5.58 | 316,846 |
July 08, 2024 | 5.76 | 5.83 | 5.83 | 5.84 | 5.62 | 319,222 |
July 05, 2024 | 5.59 | 5.6 | 5.6 | 5.6 | 5.44 | 225,894 |
July 03, 2024 | 5.65 | 5.57 | 5.57 | 5.78 | 5.55 | 509,557 |
July 02, 2024 | 5.61 | 5.6 | 5.6 | 5.76 | 5.56 | 431,401 |
July 01, 2024 | 5.58 | 5.61 | 5.61 | 5.74 | 5.5 | 387,593 |
June 28, 2024 | 5.54 | 5.58 | 5.58 | 5.59 | 5.44 | 5.77M |
June 27, 2024 | 5.35 | 5.49 | 5.49 | 5.54 | 5.26 | 430,778 |
June 26, 2024 | 5.39 | 5.3 | 5.3 | 5.47 | 5.29 | 407,605 |
June 25, 2024 | 5.6 | 5.46 | 5.46 | 5.62 | 5.45 | 120,999 |