8.40
+1.5(+21.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 10.61 | 6.9 | 6.9 | 11.12 | 6.56 | 6.18M |
September 17, 2024 | 5.36 | 11.8 | 11.8 | 11.83 | 5.34 | 56.52M |
September 16, 2024 | 3.95 | 3.87 | 3.87 | 4.19 | 3.56 | 170,181 |
September 13, 2024 | 4.01 | 4.06 | 4.06 | 4.44 | 3.6 | 820,816 |
September 12, 2024 | 3.63 | 3.98 | 3.98 | 4.25 | 3.57 | 254,930 |
September 11, 2024 | 3.54 | 3.56 | 3.56 | 3.66 | 3.34 | 20,300 |
September 10, 2024 | 3.44 | 3.56 | 3.56 | 3.6 | 3.31 | 77,102 |
September 09, 2024 | 3.01 | 3.37 | 3.37 | 3.4 | 3.01 | 38,113 |
September 06, 2024 | 3.26 | 3.02 | 3.02 | 3.51 | 2.87 | 99,172 |
September 05, 2024 | 2.91 | 3.42 | 3.42 | 3.48 | 2.82 | 186,869 |
September 04, 2024 | 3 | 2.81 | 2.81 | 3 | 2.73 | 86,402 |
September 03, 2024 | 3.1 | 3.13 | 3.13 | 3.5 | 3.04 | 160,441 |
August 30, 2024 | 2.9 | 3.38 | 3.38 | 3.72 | 2.86 | 410,871 |
August 29, 2024 | 3.22 | 3.16 | 3.16 | 3.48 | 2.92 | 68,493 |
August 28, 2024 | 3.48 | 3.22 | 3.22 | 3.72 | 3.12 | 100,104 |
August 27, 2024 | 3.48 | 3.55 | 3.55 | 3.6 | 3.39 | 13,652 |
August 26, 2024 | 3.62 | 3.54 | 3.54 | 3.78 | 3.38 | 34,615 |
August 23, 2024 | 3.93 | 3.6 | 3.6 | 3.96 | 3.6 | 67,767 |
August 22, 2024 | 4.53 | 4.13 | 4.13 | 4.92 | 3.96 | 108,807 |
August 21, 2024 | 4.32 | 5.16 | 5.16 | 5.3 | 3.6 | 1.46M |
August 20, 2024 | 3.6 | 3.62 | 3.62 | 3.72 | 3.48 | 2,439 |
August 19, 2024 | 3.75 | 3.61 | 3.61 | 3.75 | 3.39 | 3,438 |
August 16, 2024 | 3.36 | 3.36 | 3.36 | 3.47 | 3.26 | 960 |
August 15, 2024 | 3.55 | 3.51 | 3.51 | 3.55 | 3.39 | 956 |
August 14, 2024 | 3.36 | 3.46 | 3.46 | 3.53 | 3.36 | 504 |
August 13, 2024 | 3.6 | 3.46 | 3.46 | 3.6 | 3.38 | 1,432 |
August 12, 2024 | 3.6 | 3.6 | 3.6 | 3.63 | 3.36 | 2,305 |
August 09, 2024 | 3.48 | 3.49 | 3.49 | 3.49 | 3.34 | 1,894 |
August 08, 2024 | 3.41 | 3.36 | 3.36 | 3.53 | 3.31 | 1,451 |
August 07, 2024 | 3.36 | 3.4 | 3.4 | 3.44 | 3.35 | 487 |
August 06, 2024 | 3.45 | 3.37 | 3.37 | 3.45 | 3.32 | 653 |
August 05, 2024 | 3.68 | 3.4 | 3.4 | 3.79 | 3.33 | 4,573 |
August 02, 2024 | 3.59 | 3.66 | 3.66 | 3.73 | 3.59 | 2,947 |
August 01, 2024 | 3.76 | 3.66 | 3.66 | 3.76 | 3.51 | 1,098 |
July 31, 2024 | 3.75 | 3.69 | 3.69 | 3.84 | 3.66 | 3,878 |
July 30, 2024 | 3.78 | 3.71 | 3.71 | 3.86 | 3.66 | 2,782 |
July 29, 2024 | 3.72 | 3.79 | 3.79 | 3.84 | 3.6 | 1,110 |
July 26, 2024 | 3.56 | 3.77 | 3.77 | 3.8 | 3.56 | 512 |
July 25, 2024 | 3.59 | 3.7 | 3.7 | 3.72 | 3.3 | 5,960 |
July 24, 2024 | 3.6 | 3.52 | 3.52 | 3.84 | 3.18 | 7,255 |
July 23, 2024 | 3.96 | 3.78 | 3.78 | 3.96 | 3.6 | 4,918 |
July 22, 2024 | 3.57 | 4.02 | 4.02 | 4.03 | 3.48 | 2,392 |
July 19, 2024 | 3.72 | 3.65 | 3.65 | 3.72 | 3.48 | 1,130 |
July 18, 2024 | 3.83 | 3.74 | 3.74 | 3.96 | 3.54 | 4,973 |
July 17, 2024 | 3.6 | 3.83 | 3.83 | 3.83 | 3.37 | 4,413 |
July 16, 2024 | 3.66 | 3.61 | 3.61 | 3.84 | 3.56 | 7,368 |
July 15, 2024 | 3.55 | 3.66 | 3.66 | 3.66 | 3.55 | 1,605 |
July 12, 2024 | 3.6 | 3.61 | 3.61 | 3.72 | 3.6 | 1,276 |
July 11, 2024 | 3.84 | 3.6 | 3.6 | 3.84 | 3.51 | 4,774 |
July 10, 2024 | 3.84 | 3.64 | 3.64 | 3.84 | 3.49 | 2,094 |
July 09, 2024 | 3.66 | 3.56 | 3.56 | 3.73 | 3.49 | 5,328 |
July 08, 2024 | 3.73 | 3.49 | 3.49 | 3.78 | 3.48 | 7,143 |
July 05, 2024 | 3.59 | 3.72 | 3.72 | 3.82 | 3.33 | 4,404 |
July 03, 2024 | 3.6 | 3.46 | 3.46 | 3.6 | 3.46 | 1,143 |
July 02, 2024 | 3.52 | 3.42 | 3.42 | 3.56 | 3.36 | 6,989 |
July 01, 2024 | 3.48 | 3.4 | 3.4 | 3.6 | 3.3 | 3,893 |
June 28, 2024 | 3.42 | 3.3 | 3.3 | 3.6 | 3.25 | 8,710 |
June 27, 2024 | 3.7 | 3.22 | 3.22 | 3.99 | 3.14 | 15,795 |
June 26, 2024 | 3.84 | 3.72 | 3.72 | 3.84 | 3.62 | 1,878 |
June 25, 2024 | 3.73 | 3.72 | 3.72 | 3.84 | 3.62 | 2,426 |