4.47
-0.18(-3.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 4.63 | 4.47 | 4.47 | 4.79 | 4.28 | 1.98M |
October 18, 2024 | 4.68 | 4.65 | 4.65 | 4.9 | 4.5 | 1.98M |
October 17, 2024 | 5.17 | 4.66 | 4.66 | 5.21 | 4.58 | 2.19M |
October 16, 2024 | 5.55 | 5.22 | 5.22 | 5.66 | 5.13 | 1.64M |
October 15, 2024 | 5.11 | 5.66 | 5.66 | 6.01 | 5.05 | 3.18M |
October 14, 2024 | 5.21 | 5.32 | 5.32 | 5.38 | 4.83 | 1.98M |
October 11, 2024 | 5.72 | 5.37 | 5.37 | 5.72 | 5.22 | 2.37M |
October 10, 2024 | 6.6 | 5.75 | 5.75 | 6.66 | 5.1 | 6.05M |
October 09, 2024 | 5.8 | 6.57 | 6.57 | 8.19 | 4.5 | 38.05M |
October 08, 2024 | 5.4 | 5.18 | 5.18 | 5.45 | 5 | 36.59M |
October 07, 2024 | 4.98 | 5.6 | 5.6 | 5.79 | 4.98 | 56.04M |
October 04, 2024 | 5.43 | 4.96 | 4.96 | 5.47 | 4.65 | 42.7M |
October 03, 2024 | 5.61 | 5.28 | 5.28 | 5.8 | 5.23 | 46.89M |
October 02, 2024 | 7.33 | 6.88 | 6.88 | 7.7 | 6.84 | 66.61M |
October 01, 2024 | 8.98 | 7.82 | 7.82 | 9.38 | 6.7 | 186.71M |
September 30, 2024 | 5.7 | 7.2 | 7.2 | 7.38 | 5.63 | 146.65M |
September 27, 2024 | 5.67 | 5.61 | 5.61 | 6.16 | 5.25 | 48.45M |
September 26, 2024 | 5.58 | 5.75 | 5.75 | 6.06 | 5.14 | 111.07M |
September 25, 2024 | 4.6 | 4.82 | 4.82 | 4.9 | 4.56 | 33.86M |
September 24, 2024 | 4.74 | 4.6 | 4.6 | 4.89 | 4.48 | 22.07M |
September 23, 2024 | 4.86 | 4.65 | 4.65 | 5.02 | 4.47 | 20.79M |
September 20, 2024 | 5.3 | 4.89 | 4.89 | 6.28 | 4.66 | 87.29M |
September 19, 2024 | 4.06 | 4.63 | 4.63 | 5.64 | 4 | 120.19M |
September 18, 2024 | 4.43 | 4.05 | 4.05 | 4.43 | 4 | 45.29M |
September 17, 2024 | 4.61 | 4.37 | 4.37 | 4.7 | 4.23 | 43.67M |
September 16, 2024 | 4.71 | 4.7 | 4.7 | 5.42 | 4.49 | 64.23M |
September 13, 2024 | 5.2 | 4.77 | 4.77 | 5.2 | 4.7 | 38.6M |
September 12, 2024 | 5.76 | 5.26 | 5.26 | 5.78 | 5.01 | 43.91M |
September 11, 2024 | 5.98 | 5.73 | 5.73 | 5.98 | 5.61 | 26.55M |
September 10, 2024 | 6.18 | 5.94 | 5.94 | 6.41 | 5.7 | 25.17M |
September 09, 2024 | 0.3 | 0.31 | 0.31 | 0.33 | 0.28 | 37.87M |
September 06, 2024 | 0.33 | 0.3 | 0.3 | 0.33 | 0.29 | 31.61M |
September 05, 2024 | 0.34 | 0.33 | 0.33 | 0.34 | 0.31 | 29.22M |
September 04, 2024 | 0.37 | 0.35 | 0.35 | 0.38 | 0.34 | 37.26M |
September 03, 2024 | 0.4 | 0.39 | 0.39 | 0.43 | 0.38 | 32.43M |
August 30, 2024 | 0.37 | 0.41 | 0.41 | 0.45 | 0.36 | 62.55M |
August 29, 2024 | 0.35 | 0.35 | 0.35 | 0.41 | 0.31 | 73.74M |
August 28, 2024 | 0.43 | 0.35 | 0.35 | 0.43 | 0.34 | 52.06M |
August 27, 2024 | 0.5 | 0.42 | 0.42 | 0.5 | 0.41 | 45.44M |
August 26, 2024 | 0.59 | 0.51 | 0.51 | 0.59 | 0.49 | 47M |
August 23, 2024 | 0.72 | 0.57 | 0.57 | 0.76 | 0.55 | 111.45M |
August 22, 2024 | 0.53 | 0.69 | 0.69 | 0.7 | 0.52 | 167.99M |
August 21, 2024 | 0.46 | 0.52 | 0.52 | 0.55 | 0.41 | 67.38M |
August 20, 2024 | 0.54 | 0.46 | 0.46 | 0.61 | 0.41 | 217.15M |
August 19, 2024 | 0.31 | 0.42 | 0.42 | 0.43 | 0.29 | 143.78M |
August 16, 2024 | 0.29 | 0.29 | 0.29 | 0.31 | 0.28 | 17.86M |
August 15, 2024 | 0.3 | 0.29 | 0.29 | 0.3 | 0.28 | 18.53M |
August 14, 2024 | 0.32 | 0.29 | 0.29 | 0.32 | 0.29 | 16.05M |
August 13, 2024 | 0.29 | 0.32 | 0.32 | 0.34 | 0.28 | 32.16M |
August 12, 2024 | 0.32 | 0.29 | 0.29 | 0.32 | 0.28 | 22.82M |
August 09, 2024 | 0.33 | 0.31 | 0.31 | 0.33 | 0.3 | 15.6M |
August 08, 2024 | 0.34 | 0.33 | 0.33 | 0.35 | 0.31 | 17.11M |
August 07, 2024 | 0.37 | 0.34 | 0.34 | 0.39 | 0.33 | 18.8M |
August 06, 2024 | 0.42 | 0.37 | 0.37 | 0.42 | 0.36 | 16.46M |
August 05, 2024 | 0.37 | 0.41 | 0.41 | 0.42 | 0.35 | 18.73M |
August 02, 2024 | 0.42 | 0.4 | 0.4 | 0.44 | 0.38 | 23.18M |
August 01, 2024 | 0.47 | 0.42 | 0.42 | 0.53 | 0.41 | 28.68M |
July 31, 2024 | 0.43 | 0.46 | 0.46 | 0.49 | 0.43 | 24.39M |
July 30, 2024 | 0.45 | 0.42 | 0.42 | 0.49 | 0.41 | 21.18M |
July 29, 2024 | 0.51 | 0.45 | 0.45 | 0.51 | 0.44 | 18.18M |