4.03
+0.3(+8.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 3.75 | 4.03 | 4.03 | 4.06 | 3.75 | 58.91M |
October 18, 2024 | 3.64 | 3.68 | 3.68 | 3.72 | 3.62 | 11.81M |
October 17, 2024 | 3.63 | 3.62 | 3.62 | 3.64 | 3.6 | 14.2M |
October 16, 2024 | 3.63 | 3.6 | 3.6 | 3.67 | 3.59 | 17.75M |
October 15, 2024 | 3.64 | 3.61 | 3.61 | 3.64 | 3.58 | 32.7M |
October 14, 2024 | 3.67 | 3.63 | 3.63 | 3.68 | 3.62 | 25.26M |
October 11, 2024 | 3.65 | 3.65 | 3.65 | 3.67 | 3.6 | 25.08M |
October 10, 2024 | 3.64 | 3.63 | 3.63 | 3.64 | 3.58 | 22.8M |
October 09, 2024 | 3.67 | 3.66 | 3.66 | 3.68 | 3.64 | 19.62M |
October 08, 2024 | 3.67 | 3.7 | 3.7 | 3.7 | 3.63 | 35.23M |
October 07, 2024 | 3.67 | 3.69 | 3.69 | 3.71 | 3.67 | 19.29M |
October 04, 2024 | 3.71 | 3.68 | 3.68 | 3.72 | 3.68 | 21.14M |
October 03, 2024 | 3.74 | 3.7 | 3.7 | 3.77 | 3.69 | 27.9M |
October 02, 2024 | 3.8 | 3.77 | 3.77 | 3.8 | 3.67 | 31.68M |
October 01, 2024 | 3.8 | 3.79 | 3.79 | 3.81 | 3.74 | 39.07M |
September 30, 2024 | 3.88 | 3.79 | 3.79 | 3.88 | 3.75 | 36.31M |
September 27, 2024 | 3.8 | 3.85 | 3.85 | 3.85 | 3.77 | 11.83M |
September 26, 2024 | 3.83 | 3.8 | 3.8 | 3.86 | 3.78 | 29M |
September 25, 2024 | 3.7 | 3.78 | 3.78 | 3.79 | 3.68 | 47.33M |
September 24, 2024 | 3.67 | 3.7 | 3.7 | 3.72 | 3.66 | 21.42M |
September 23, 2024 | 3.63 | 3.64 | 3.64 | 3.7 | 3.63 | 24.25M |
September 20, 2024 | 3.64 | 3.64 | 3.64 | 3.66 | 3.56 | 19.87M |
September 19, 2024 | 3.69 | 3.66 | 3.66 | 3.7 | 3.64 | 16.53M |
September 18, 2024 | 3.59 | 3.66 | 3.66 | 3.69 | 3.58 | 92.67M |
September 17, 2024 | 3.51 | 3.57 | 3.57 | 3.58 | 3.48 | 26.81M |
September 16, 2024 | 3.49 | 3.5 | 3.5 | 3.5 | 3.46 | 11.96M |
September 13, 2024 | 3.48 | 3.47 | 3.47 | 3.5 | 3.46 | 11.55M |
September 12, 2024 | 3.48 | 3.45 | 3.45 | 3.5 | 3.42 | 17.45M |
September 11, 2024 | 3.34 | 3.46 | 3.46 | 3.47 | 3.33 | 19.84M |
September 10, 2024 | 3.32 | 3.35 | 3.35 | 3.38 | 3.3 | 16.78M |
September 09, 2024 | 3.32 | 3.35 | 3.35 | 3.35 | 3.3 | 15.57M |
September 06, 2024 | 3.29 | 3.3 | 3.3 | 3.33 | 3.29 | 3.86M |
September 05, 2024 | 3.35 | 3.34 | 3.34 | 3.37 | 3.32 | 12.52M |
September 04, 2024 | 3.3 | 3.33 | 3.33 | 3.35 | 3.27 | 12.97M |
September 03, 2024 | 3.23 | 3.32 | 3.32 | 3.36 | 3.19 | 29.01M |
August 30, 2024 | 3.22 | 3.22 | 3.22 | 3.25 | 3.2 | 17.32M |
August 29, 2024 | 3.19 | 3.2 | 3.2 | 3.23 | 3.18 | 17.6M |
August 28, 2024 | 3.24 | 3.21 | 3.21 | 3.24 | 3.17 | 13.5M |
August 27, 2024 | 3.24 | 3.24 | 3.24 | 3.27 | 3.22 | 12.8M |
August 26, 2024 | 3.23 | 3.24 | 3.24 | 3.28 | 3.19 | 21.3M |
August 23, 2024 | 3.23 | 3.23 | 3.23 | 3.27 | 3.22 | 19.01M |
August 22, 2024 | 3.22 | 3.2 | 3.2 | 3.24 | 3.19 | 19.65M |
August 21, 2024 | 3.23 | 3.21 | 3.21 | 3.25 | 3.19 | 24.15M |
August 20, 2024 | 3.37 | 3.23 | 3.23 | 3.37 | 3.22 | 19.27M |
August 19, 2024 | 3.19 | 3.33 | 3.33 | 3.36 | 3.18 | 41.65M |
August 16, 2024 | 3.16 | 3.17 | 3.17 | 3.2 | 3.12 | 32.72M |
August 15, 2024 | 3.19 | 3.13 | 3.13 | 3.33 | 3.08 | 81.31M |
August 14, 2024 | 3.39 | 3.37 | 3.37 | 3.44 | 3.33 | 36.78M |
August 13, 2024 | 3.28 | 3.35 | 3.35 | 3.35 | 3.28 | 6.48M |
August 12, 2024 | 3.23 | 3.26 | 3.26 | 3.29 | 3.21 | 26.4M |
August 09, 2024 | 3.24 | 3.24 | 3.24 | 3.29 | 3.23 | 13.19M |
August 08, 2024 | 3.17 | 3.23 | 3.23 | 3.23 | 3.14 | 24.38M |
August 07, 2024 | 3.16 | 3.17 | 3.17 | 3.22 | 3.16 | 17.82M |
August 06, 2024 | 3.19 | 3.17 | 3.17 | 3.22 | 3.15 | 24.41M |
August 05, 2024 | 3 | 3.22 | 3.22 | 3.27 | 2.98 | 27.75M |
August 02, 2024 | 3.15 | 3.24 | 3.24 | 3.28 | 3.12 | 20.62M |
August 01, 2024 | 3.29 | 3.24 | 3.24 | 3.31 | 3.21 | 13.8M |
July 31, 2024 | 3.34 | 3.3 | 3.3 | 3.35 | 3.29 | 13.31M |
July 30, 2024 | 3.28 | 3.3 | 3.3 | 3.31 | 3.25 | 15.75M |
July 29, 2024 | 3.32 | 3.31 | 3.31 | 3.33 | 3.29 | 11.95M |