4.40
+0.41(+10.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 16, 2023 | 6.35 | 6.6 | 6.6 | 7.79 | 6.25 | 234,038 |
| August 15, 2023 | 5.43 | 5.91 | 5.91 | 6.11 | 5.34 | 57,293 |
| August 14, 2023 | 5.18 | 5.48 | 5.47 | 5.48 | 5.18 | 20,474 |
| August 11, 2023 | 5.18 | 5.21 | 5.2 | 5.36 | 5.18 | 7,021 |
| August 10, 2023 | 4.7 | 5.27 | 5.26 | 5.32 | 4.62 | 15,241 |
| August 09, 2023 | 4.74 | 4.71 | 4.71 | 4.89 | 4.67 | 3,230 |
| August 08, 2023 | 4.83 | 4.88 | 4.88 | 5.04 | 4.61 | 10,884 |
| August 07, 2023 | 4.62 | 4.76 | 4.75 | 4.79 | 4.62 | 3,692 |
| August 04, 2023 | 4.86 | 4.65 | 4.65 | 5.09 | 4.65 | 6,186 |
| August 03, 2023 | 4.88 | 4.77 | 4.77 | 4.88 | 4.61 | 6,850 |
| August 02, 2023 | 4.72 | 4.67 | 4.66 | 4.86 | 4.67 | 3,174 |
| August 01, 2023 | 4.58 | 4.79 | 4.78 | 4.8 | 4.58 | 3,929 |
| July 31, 2023 | 4.7 | 4.67 | 4.66 | 4.86 | 4.67 | 4,173 |
| July 28, 2023 | 4.71 | 4.72 | 4.72 | 4.88 | 4.69 | 4,844 |
| July 27, 2023 | 4.68 | 4.71 | 4.71 | 4.71 | 4.61 | 2,544 |
| July 26, 2023 | 4.68 | 4.72 | 4.72 | 4.74 | 4.68 | 1,544 |
| July 25, 2023 | 4.67 | 4.67 | 4.66 | 4.86 | 4.67 | 5,864 |
| July 24, 2023 | 4.65 | 4.91 | 4.9 | 4.93 | 4.65 | 8,382 |
| July 21, 2023 | 4.79 | 4.65 | 4.65 | 4.79 | 4.61 | 2,200 |
| July 20, 2023 | 4.61 | 4.61 | 4.6 | 4.67 | 4.53 | 2,628 |
| July 19, 2023 | 4.62 | 4.59 | 4.59 | 4.68 | 4.53 | 2,816 |
| July 18, 2023 | 4.79 | 4.61 | 4.6 | 4.79 | 4.49 | 2,907 |
| July 17, 2023 | 4.43 | 4.5 | 4.5 | 4.67 | 4.43 | 2,636 |
| July 14, 2023 | 4.65 | 4.51 | 4.51 | 4.65 | 4.47 | 3,579 |
| July 13, 2023 | 4.56 | 4.64 | 4.63 | 4.64 | 4.56 | 1,902 |
| July 12, 2023 | 4.47 | 4.5 | 4.5 | 4.64 | 4.38 | 10,960 |
| July 11, 2023 | 4.29 | 4.38 | 4.38 | 4.45 | 4.29 | 2,454 |
| July 10, 2023 | 4.26 | 4.34 | 4.33 | 4.47 | 4.26 | 2,071 |
| July 07, 2023 | 4.14 | 4.34 | 4.33 | 4.37 | 4.14 | 3,438 |
| July 06, 2023 | 4.5 | 4.2 | 4.2 | 4.56 | 4.14 | 13,740 |
| July 05, 2023 | 4.8 | 4.56 | 4.56 | 4.89 | 4.51 | 20,986 |
| July 03, 2023 | 4.97 | 4.8 | 4.8 | 5.01 | 4.62 | 10,496 |
| June 30, 2023 | 5.13 | 5.01 | 5.01 | 5.16 | 5.01 | 11,263 |
| June 29, 2023 | 5.12 | 5.12 | 5.11 | 5.24 | 5.12 | 1,252 |
| June 28, 2023 | 5.12 | 5.21 | 5.2 | 5.27 | 5.11 | 2,683 |
| June 27, 2023 | 5.25 | 5.16 | 5.16 | 5.28 | 5.1 | 15,170 |
| June 26, 2023 | 5.24 | 5.3 | 5.29 | 5.39 | 5.24 | 5,133 |
| June 23, 2023 | 5.33 | 5.3 | 5.29 | 5.45 | 5.22 | 1,530 |
| June 22, 2023 | 5.39 | 5.33 | 5.32 | 5.39 | 5.33 | 1,218 |
| June 21, 2023 | 5.63 | 5.48 | 5.47 | 5.63 | 5.33 | 6,966 |
| June 20, 2023 | 5.63 | 5.64 | 5.64 | 5.64 | 5.36 | 6,712 |
| June 16, 2023 | 5.36 | 5.64 | 5.64 | 5.64 | 5.36 | 3,246 |
| June 15, 2023 | 5.33 | 5.4 | 5.4 | 5.4 | 5.31 | 2,279 |
| June 14, 2023 | 5.21 | 5.4 | 5.4 | 5.4 | 5.18 | 6,698 |
| June 13, 2023 | 5.22 | 5.27 | 5.27 | 5.36 | 5.22 | 3,537 |
| June 12, 2023 | 5.39 | 5.37 | 5.37 | 5.4 | 5.19 | 5,400 |
| June 09, 2023 | 5.36 | 5.27 | 5.26 | 5.49 | 5.25 | 3,344 |
| June 08, 2023 | 5.57 | 5.43 | 5.43 | 5.57 | 5.27 | 6,586 |
| June 07, 2023 | 5.43 | 5.64 | 5.64 | 5.64 | 5.13 | 10,084 |
| June 06, 2023 | 5.54 | 5.42 | 5.41 | 5.54 | 5.33 | 7,656 |
| June 05, 2023 | 5.69 | 5.52 | 5.52 | 5.69 | 5.45 | 4,240 |
| June 02, 2023 | 5.7 | 5.66 | 5.66 | 5.72 | 5.61 | 2,334 |
| June 01, 2023 | 5.6 | 5.72 | 5.71 | 5.72 | 5.33 | 10,482 |
| May 31, 2023 | 5.91 | 5.82 | 5.82 | 5.91 | 5.58 | 7,447 |
| May 30, 2023 | 5.83 | 5.9 | 5.9 | 6.15 | 5.79 | 2,456 |
| May 26, 2023 | 5.93 | 5.79 | 5.79 | 5.93 | 5.74 | 3,972 |
| May 25, 2023 | 6.21 | 6 | 6 | 6.21 | 5.72 | 2,608 |
| May 24, 2023 | 6.43 | 6.29 | 6.29 | 6.48 | 6.18 | 3,134 |
| May 23, 2023 | 6.22 | 6.38 | 6.38 | 6.68 | 6.22 | 8,343 |
| May 22, 2023 | 6.07 | 6.2 | 6.19 | 6.3 | 5.95 | 4,965 |