3.02
-0.25(-7.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 3.23 | 3.02 | 3.02 | 3.23 | 3.02 | 67,997 |
September 05, 2024 | 3.31 | 3.28 | 3.28 | 3.44 | 3.23 | 154,942 |
September 04, 2024 | 3.63 | 3.34 | 3.34 | 3.72 | 2.85 | 3.12M |
September 03, 2024 | 3.74 | 3.63 | 3.63 | 3.74 | 3.5 | 51,444 |
August 30, 2024 | 3.88 | 3.7 | 3.7 | 3.95 | 3.64 | 33,925 |
August 29, 2024 | 3.82 | 3.84 | 3.84 | 4.07 | 3.82 | 50,700 |
August 28, 2024 | 4.29 | 3.93 | 3.93 | 4.29 | 3.83 | 40,090 |
August 27, 2024 | 4.64 | 4.29 | 4.29 | 4.65 | 4.25 | 167,203 |
August 26, 2024 | 4.62 | 4.64 | 4.64 | 4.85 | 4.54 | 27,000 |
August 23, 2024 | 4.48 | 4.63 | 4.63 | 4.8 | 4.26 | 35,503 |
August 22, 2024 | 4.53 | 4.44 | 4.44 | 4.65 | 4.32 | 45,623 |
August 21, 2024 | 4.05 | 4.5 | 4.5 | 4.57 | 3.88 | 67,937 |
August 20, 2024 | 4.34 | 4.01 | 4.01 | 4.5 | 3.91 | 80,934 |
August 19, 2024 | 4.2 | 4.34 | 4.34 | 4.35 | 4.16 | 39,545 |
August 16, 2024 | 4.34 | 4.17 | 4.17 | 4.42 | 4.09 | 65,914 |
August 15, 2024 | 4.79 | 4.14 | 4.14 | 4.79 | 4.13 | 107,591 |
August 14, 2024 | 4.55 | 4.57 | 4.57 | 4.69 | 4.52 | 34,627 |
August 13, 2024 | 4.72 | 4.53 | 4.53 | 4.79 | 4.45 | 37,722 |
August 12, 2024 | 4.81 | 4.67 | 4.67 | 4.86 | 4.5 | 49,251 |
August 09, 2024 | 5.1 | 4.8 | 4.8 | 5.22 | 4.8 | 34,166 |
August 08, 2024 | 4.69 | 5.15 | 5.15 | 5.18 | 4.69 | 47,878 |
August 07, 2024 | 4.89 | 4.9 | 4.9 | 5.09 | 4.82 | 40,522 |
August 06, 2024 | 4.57 | 4.73 | 4.73 | 4.73 | 4.57 | 37,372 |
August 05, 2024 | 4.28 | 4.54 | 4.54 | 4.63 | 4.27 | 67,354 |
August 02, 2024 | 4.9 | 4.97 | 4.97 | 5 | 4.74 | 69,844 |
August 01, 2024 | 5.45 | 5.05 | 5.05 | 5.48 | 4.95 | 77,953 |
July 31, 2024 | 5.55 | 5.44 | 5.44 | 5.6 | 5.32 | 68,383 |
July 30, 2024 | 6.04 | 5.52 | 5.52 | 6.05 | 5.51 | 112,539 |
July 29, 2024 | 6.32 | 6.08 | 6.08 | 6.48 | 6.06 | 50,025 |
July 26, 2024 | 6.26 | 6.38 | 6.38 | 6.48 | 6.02 | 82,416 |
July 25, 2024 | 6.2 | 6.22 | 6.22 | 6.35 | 6.01 | 97,720 |
July 24, 2024 | 6.23 | 6.02 | 6.02 | 6.25 | 5.92 | 97,255 |
July 23, 2024 | 6.31 | 6.49 | 6.49 | 6.6 | 5.91 | 264,494 |
July 22, 2024 | 6.14 | 6.6 | 6.6 | 6.96 | 5.71 | 936,902 |
July 19, 2024 | 6.43 | 5.85 | 5.85 | 6.75 | 5.67 | 288,101 |
July 18, 2024 | 6.79 | 6.52 | 6.52 | 6.92 | 6.32 | 257,291 |
July 17, 2024 | 7.43 | 6.75 | 6.75 | 7.73 | 6.45 | 613,798 |
July 16, 2024 | 8 | 7.27 | 7.27 | 8.49 | 6.5 | 1.16M |
July 15, 2024 | 5.87 | 9.18 | 9.18 | 10.67 | 5.86 | 17.79M |
July 12, 2024 | 6.01 | 5.97 | 5.97 | 6.61 | 5.77 | 1.03M |
July 11, 2024 | 5.24 | 7.33 | 7.33 | 7.8 | 4.62 | 18.28M |
July 10, 2024 | 3.81 | 3.96 | 3.96 | 4.05 | 3.62 | 145,115 |
July 09, 2024 | 3.85 | 3.81 | 3.81 | 3.88 | 3.52 | 231,437 |
July 08, 2024 | 4.09 | 3.79 | 3.79 | 4.15 | 3.61 | 271,245 |
July 05, 2024 | 4.83 | 4.23 | 4.23 | 4.9 | 4.07 | 335,704 |
July 03, 2024 | 5.36 | 5.37 | 5.37 | 5.77 | 5.1 | 181,895 |
July 02, 2024 | 5.7 | 5.12 | 5.12 | 5.7 | 5 | 390,107 |
July 01, 2024 | 7.65 | 7.13 | 7.13 | 7.65 | 6.88 | 72,127 |
June 28, 2024 | 7.65 | 7.32 | 7.32 | 7.65 | 6.83 | 91,904 |
June 27, 2024 | 7.09 | 7.7 | 7.7 | 8.39 | 6.97 | 426,574 |
June 26, 2024 | 6.06 | 7.05 | 7.05 | 7.26 | 5.8 | 266,108 |
June 25, 2024 | 6.8 | 6.4 | 6.4 | 6.89 | 6.2 | 155,530 |
June 24, 2024 | 7 | 6.85 | 6.85 | 7.3 | 6.77 | 119,591 |
June 21, 2024 | 7.4 | 7.23 | 7.23 | 7.74 | 6.69 | 276,752 |
June 20, 2024 | 8.62 | 7.83 | 7.83 | 9 | 7.51 | 472,254 |
June 18, 2024 | 8.2 | 7.94 | 7.94 | 8.27 | 7.61 | 231,883 |
June 17, 2024 | 8.9 | 8.64 | 8.64 | 9.15 | 8.31 | 139,150 |
June 14, 2024 | 8.92 | 8.92 | 8.92 | 9.77 | 8.76 | 165,562 |
June 13, 2024 | 9.26 | 9.6 | 9.6 | 9.7 | 9 | 260,745 |
June 12, 2024 | 12.32 | 10.25 | 10.25 | 12.54 | 9.57 | 1.69M |