0.09
-0.0101(-10.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2024 | 4.01 | 3.82 | 3.82 | 4.04 | 3.77 | 35,443 |
| September 09, 2024 | 4.03 | 4.02 | 4.02 | 4.28 | 3.82 | 101,320 |
| September 06, 2024 | 4.35 | 4.1 | 4.1 | 4.35 | 3.78 | 187,956 |
| September 05, 2024 | 3.79 | 3.95 | 3.95 | 4.25 | 3.75 | 97,263 |
| September 04, 2024 | 3.64 | 3.81 | 3.81 | 3.97 | 3.62 | 119,400 |
| September 03, 2024 | 3.98 | 3.63 | 3.63 | 4.09 | 3.5 | 287,370 |
| August 30, 2024 | 5.04 | 4.53 | 4.53 | 5.35 | 4.4 | 1.72M |
| August 29, 2024 | 4.76 | 4.94 | 4.94 | 4.99 | 4.5 | 231,451 |
| August 28, 2024 | 4.39 | 4.87 | 4.87 | 5.2 | 4.39 | 483,549 |
| August 27, 2024 | 4.25 | 4.4 | 4.4 | 4.53 | 4.25 | 76,367 |
| August 26, 2024 | 4.25 | 4.34 | 4.34 | 4.4 | 4.1 | 69,630 |
| August 23, 2024 | 3.98 | 4.21 | 4.21 | 4.42 | 3.95 | 163,703 |
| August 22, 2024 | 4.05 | 4.16 | 4.16 | 4.25 | 3.75 | 144,844 |
| August 21, 2024 | 3.7 | 4.15 | 4.15 | 4.26 | 3.65 | 227,380 |
| August 20, 2024 | 4.02 | 3.78 | 3.78 | 4.16 | 3.66 | 253,314 |
| August 19, 2024 | 3.95 | 4.01 | 4.01 | 4.67 | 3.95 | 362,995 |
| August 16, 2024 | 5.11 | 4.27 | 4.27 | 5.44 | 3.8 | 3.42M |
| August 15, 2024 | 4.9 | 4.27 | 4.27 | 5.26 | 4.16 | 192,800 |
| August 14, 2024 | 6.12 | 5.84 | 5.84 | 6.77 | 5.65 | 343,471 |
| August 13, 2024 | 7.47 | 6.5 | 6.5 | 7.85 | 5.52 | 771,533 |
| August 12, 2024 | 13.62 | 8.44 | 8.44 | 14.04 | 8.12 | 2.08M |
| August 09, 2024 | 12.29 | 13 | 13 | 23.81 | 9.98 | 1.22M |
| August 08, 2024 | 4.87 | 5.89 | 5.89 | 6.14 | 4.68 | 176,287 |
| August 07, 2024 | 5.59 | 5.08 | 5.08 | 5.59 | 5.01 | 35,063 |
| August 06, 2024 | 5.26 | 5.54 | 5.54 | 5.81 | 4.92 | 52,004 |
| August 05, 2024 | 4.69 | 5.12 | 5.12 | 5.3 | 4.69 | 61,944 |
| August 02, 2024 | 5.46 | 5.46 | 5.46 | 5.85 | 5 | 167,826 |
| August 01, 2024 | 7.8 | 6.04 | 6.04 | 8.32 | 6.02 | 1.33M |
| July 31, 2024 | 7.15 | 6.56 | 6.56 | 7.22 | 6.56 | 46,802 |
| July 30, 2024 | 8.46 | 7.08 | 7.08 | 8.77 | 6.5 | 47,061 |
| July 29, 2024 | 9.1 | 8.29 | 8.29 | 9.56 | 8.29 | 36,883 |
| July 26, 2024 | 9.13 | 9.45 | 9.45 | 10.33 | 9.13 | 18,439 |
| July 25, 2024 | 9.1 | 9.65 | 9.65 | 9.85 | 8.96 | 17,187 |
| July 24, 2024 | 9.75 | 9.35 | 9.35 | 9.85 | 9.22 | 11,315 |
| July 23, 2024 | 9.1 | 9.89 | 9.89 | 10.32 | 8.81 | 26,209 |
| July 22, 2024 | 9.14 | 8.98 | 8.98 | 9.14 | 8.77 | 11,695 |
| July 19, 2024 | 9.74 | 8.99 | 8.99 | 9.75 | 8.79 | 13,089 |
| July 18, 2024 | 9.75 | 9.28 | 9.28 | 10.24 | 9.28 | 51,633 |
| July 17, 2024 | 9.61 | 9.87 | 9.87 | 10.58 | 9.59 | 25,743 |
| July 16, 2024 | 9.36 | 9.62 | 9.62 | 9.68 | 9.23 | 9,558 |
| July 15, 2024 | 9.16 | 9.37 | 9.37 | 9.87 | 9.1 | 18,942 |
| July 12, 2024 | 9.23 | 9.29 | 9.29 | 9.93 | 9.1 | 28,551 |
| July 11, 2024 | 9.23 | 9.49 | 9.49 | 9.74 | 9.11 | 9,432 |
| July 10, 2024 | 9.1 | 9.62 | 9.62 | 9.74 | 8.97 | 6,074 |
| July 09, 2024 | 9.1 | 9.41 | 9.41 | 9.68 | 9.1 | 12,521 |
| July 08, 2024 | 9.09 | 9.74 | 9.74 | 9.74 | 8.77 | 14,574 |
| July 05, 2024 | 9.18 | 9.11 | 9.11 | 9.68 | 8.74 | 10,419 |
| July 03, 2024 | 9.67 | 9.24 | 9.24 | 10.65 | 9.17 | 14,822 |
| July 02, 2024 | 8.87 | 9.55 | 9.55 | 9.91 | 8.45 | 34,178 |
| July 01, 2024 | 10.32 | 8.9 | 8.9 | 10.4 | 8.57 | 64,335 |
| June 28, 2024 | 11.62 | 10.53 | 10.53 | 11.94 | 9.89 | 425,309 |
| June 27, 2024 | 11.31 | 11.05 | 11.05 | 11.84 | 10.92 | 14,010 |
| June 26, 2024 | 11.94 | 11.63 | 11.63 | 12.02 | 11.05 | 2,902 |
| June 25, 2024 | 12.99 | 10.98 | 10.98 | 12.99 | 10.98 | 7,392 |
| June 24, 2024 | 11.05 | 11.97 | 11.97 | 12.12 | 10.5 | 5,796 |
| June 21, 2024 | 12.26 | 11.11 | 11.11 | 12.26 | 10.58 | 7,565 |
| June 20, 2024 | 13.26 | 11.68 | 11.68 | 13.32 | 10.4 | 21,926 |
| June 18, 2024 | 12.99 | 12.87 | 12.87 | 13.65 | 12.41 | 19,517 |
| June 17, 2024 | 15.08 | 13.64 | 13.64 | 15.08 | 12.42 | 10,081 |
| June 14, 2024 | 13.65 | 13.94 | 13.94 | 15.01 | 12.28 | 22,272 |