0.22
-0.0145(-6.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 0.24 | 0.22 | 0.22 | 0.24 | 0.2 | 3.55M |
| October 16, 2024 | 8.23 | 8.05 | 8.05 | 8.34 | 6.66 | 171,610 |
| October 15, 2024 | 6.61 | 7.94 | 7.94 | 8.4 | 6.61 | 139,653 |
| October 14, 2024 | 6.3 | 6.93 | 6.93 | 7.17 | 6.23 | 53,856 |
| October 11, 2024 | 6.22 | 6.22 | 6.22 | 6.3 | 6.17 | 11,220 |
| October 10, 2024 | 6.43 | 6.17 | 6.17 | 6.44 | 6.01 | 41,609 |
| October 09, 2024 | 6.58 | 6.51 | 6.51 | 6.72 | 6.37 | 12,966 |
| October 08, 2024 | 6.82 | 6.61 | 6.61 | 6.89 | 6.19 | 38,691 |
| October 07, 2024 | 7.05 | 6.9 | 6.9 | 7.29 | 6.79 | 24,431 |
| October 04, 2024 | 6.65 | 7.38 | 7.38 | 7.75 | 6.65 | 96,892 |
| October 03, 2024 | 6.89 | 6.53 | 6.53 | 6.89 | 6.51 | 29,754 |
| October 02, 2024 | 6.56 | 6.69 | 6.69 | 6.82 | 6.23 | 30,877 |
| October 01, 2024 | 6.51 | 6.39 | 6.39 | 6.61 | 6.16 | 32,977 |
| September 30, 2024 | 6.79 | 6.82 | 6.82 | 6.91 | 6.58 | 33,330 |
| September 27, 2024 | 6.42 | 7.16 | 7.16 | 7.33 | 5.95 | 168,311 |
| September 26, 2024 | 7.35 | 6.78 | 6.78 | 7.63 | 6.33 | 1.97M |
| September 25, 2024 | 5.6 | 5.86 | 5.86 | 5.95 | 5.6 | 34,337 |
| September 24, 2024 | 5.83 | 5.67 | 5.67 | 5.83 | 5.65 | 21,185 |
| September 23, 2024 | 5.91 | 5.71 | 5.71 | 5.94 | 5.6 | 19,445 |
| September 20, 2024 | 6.65 | 6.09 | 6.09 | 6.65 | 5.53 | 81,749 |
| September 19, 2024 | 5.95 | 6.36 | 6.36 | 6.44 | 5.95 | 28,836 |
| September 18, 2024 | 7.06 | 6.12 | 6.12 | 7.21 | 6.05 | 38,030 |
| September 17, 2024 | 6.01 | 6.69 | 6.69 | 6.69 | 5.96 | 40,584 |
| September 16, 2024 | 6.05 | 5.89 | 5.89 | 6.16 | 5.84 | 21,207 |
| September 13, 2024 | 5.63 | 5.82 | 5.82 | 6.19 | 5.63 | 40,495 |
| September 12, 2024 | 6.23 | 5.6 | 5.6 | 6.23 | 5.44 | 53,423 |
| September 11, 2024 | 5.84 | 6.05 | 6.05 | 6.32 | 5.84 | 39,168 |
| September 10, 2024 | 6.12 | 6.05 | 6.05 | 6.45 | 5.87 | 37,764 |
| September 09, 2024 | 6.09 | 6.31 | 6.31 | 6.45 | 6.09 | 20,296 |
| September 06, 2024 | 6.09 | 6.09 | 6.09 | 6.19 | 5.88 | 44,080 |
| September 05, 2024 | 6.3 | 5.98 | 5.98 | 6.3 | 5.95 | 54,875 |
| September 04, 2024 | 6.37 | 6.14 | 6.14 | 6.65 | 6.12 | 27,639 |
| September 03, 2024 | 6.65 | 6.29 | 6.29 | 6.71 | 6.22 | 40,078 |
| August 30, 2024 | 6.78 | 6.53 | 6.53 | 7 | 6.32 | 35,352 |
| August 29, 2024 | 6.59 | 6.62 | 6.62 | 7 | 6.53 | 24,747 |
| August 28, 2024 | 6.72 | 6.51 | 6.51 | 7 | 6.09 | 64,212 |
| August 27, 2024 | 7.75 | 6.84 | 6.84 | 7.75 | 6.82 | 50,291 |
| August 26, 2024 | 7.77 | 7.43 | 7.43 | 8.01 | 7.42 | 37,953 |
| August 23, 2024 | 8.22 | 7.89 | 7.89 | 8.22 | 6.98 | 44,599 |
| August 22, 2024 | 8.04 | 8.05 | 8.05 | 8.36 | 7.8 | 40,080 |
| August 21, 2024 | 8 | 7.76 | 7.76 | 8.03 | 7.49 | 25,720 |
| August 20, 2024 | 8.27 | 8 | 8 | 8.63 | 7.84 | 50,166 |
| August 19, 2024 | 7.27 | 7.93 | 7.93 | 8.22 | 6.73 | 79,910 |
| August 16, 2024 | 6.37 | 7.34 | 7.34 | 7.4 | 6.37 | 56,571 |
| August 15, 2024 | 6.37 | 6.61 | 6.61 | 6.77 | 6.37 | 15,051 |
| August 14, 2024 | 6.3 | 6.37 | 6.37 | 6.58 | 6.3 | 22,505 |
| August 13, 2024 | 6.54 | 6.37 | 6.37 | 6.7 | 6.35 | 21,089 |
| August 12, 2024 | 6.82 | 6.77 | 6.77 | 6.99 | 6.61 | 31,057 |
| August 09, 2024 | 6.43 | 6.49 | 6.49 | 6.75 | 6.07 | 52,548 |
| August 08, 2024 | 6.02 | 6.08 | 6.08 | 6.49 | 5.81 | 62,516 |
| August 07, 2024 | 6.33 | 5.95 | 5.95 | 6.53 | 5.82 | 43,667 |
| August 06, 2024 | 6.82 | 6.28 | 6.28 | 6.99 | 6.1 | 61,139 |
| August 05, 2024 | 6.12 | 6.49 | 6.49 | 6.63 | 5.6 | 75,051 |
| August 02, 2024 | 7.55 | 6.31 | 6.31 | 7.69 | 6.18 | 110,885 |
| August 01, 2024 | 7.77 | 7.71 | 7.71 | 7.9 | 7.56 | 29,252 |
| July 31, 2024 | 7.68 | 7.76 | 7.76 | 8.01 | 7.64 | 26,639 |
| July 30, 2024 | 8.05 | 7.83 | 7.83 | 8.14 | 7.44 | 53,583 |
| July 29, 2024 | 8.49 | 8.06 | 8.06 | 9.01 | 8.05 | 109,687 |
| July 26, 2024 | 7.51 | 8.57 | 8.57 | 8.71 | 7.51 | 66,976 |
| July 25, 2024 | 7.83 | 7.6 | 7.6 | 8.05 | 7.26 | 76,344 |