8.11
+1.2(+17.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.81 | 8.11 | 8.11 | 8.56 | 6.48 | 53,059 |
| April 30, 2024 | 7.7 | 6.76 | 6.76 | 7.7 | 6.69 | 3,843 |
| April 29, 2024 | 6.53 | 7.35 | 7.35 | 7.83 | 6.3 | 44,918 |
| April 26, 2024 | 7.35 | 6.8 | 6.8 | 7.62 | 6.61 | 18,017 |
| April 25, 2024 | 6.62 | 6.91 | 6.91 | 8 | 6.27 | 43,387 |
| April 24, 2024 | 6.98 | 6.99 | 6.99 | 7.18 | 6.98 | 5,634 |
| April 23, 2024 | 6.6 | 6.51 | 6.51 | 7.5 | 6.42 | 21,110 |
| April 22, 2024 | 6.66 | 6.51 | 6.51 | 7.7 | 6.1 | 21,788 |
| April 19, 2024 | 6.47 | 6.88 | 6.88 | 7.27 | 6.47 | 10,968 |
| April 18, 2024 | 6.18 | 6.47 | 6.47 | 7.85 | 6.18 | 14,326 |
| April 17, 2024 | 6.75 | 6.88 | 6.88 | 7.7 | 6.5 | 16,416 |
| April 16, 2024 | 6.97 | 6.79 | 6.79 | 8.1 | 6.02 | 63,453 |
| April 15, 2024 | 8 | 7.05 | 7.05 | 8 | 7.05 | 8,197 |
| April 12, 2024 | 8 | 8.19 | 8.19 | 8.45 | 7.5 | 8,845 |
| April 11, 2024 | 8.83 | 8 | 8 | 9.71 | 8 | 31,920 |
| April 10, 2024 | 9.25 | 9.1 | 9.1 | 9.9 | 8.5 | 10,705 |
| April 09, 2024 | 9.91 | 9.5 | 9.5 | 9.91 | 9.01 | 8,113 |
| April 08, 2024 | 9.66 | 10.05 | 10.05 | 10.61 | 7.97 | 66,243 |
| April 05, 2024 | 9.77 | 9.49 | 9.49 | 10.5 | 9.48 | 29,426 |
| April 04, 2024 | 9.13 | 10.79 | 10.79 | 11.67 | 8.99 | 131,955 |
| April 03, 2024 | 19.15 | 11.11 | 11.11 | 21.5 | 9.65 | 2.35M |
| April 02, 2024 | 10.77 | 10.8 | 10.8 | 10.89 | 10.75 | 8,615 |
| April 01, 2024 | 9.58 | 10.2 | 10.2 | 10.2 | 9.58 | 2,068 |
| March 28, 2024 | 8.73 | 9.89 | 9.89 | 10.73 | 8.73 | 1,384 |
| March 27, 2024 | 9.7 | 9.73 | 9.73 | 10.35 | 9.51 | 13,676 |
| March 26, 2024 | 10.22 | 10.6 | 10.6 | 10.83 | 10.2 | 7,901 |
| March 25, 2024 | 10.84 | 9.55 | 9.55 | 10.9 | 9.55 | 7,742 |
| March 22, 2024 | 11.01 | 11.02 | 11.02 | 11.02 | 11.01 | 45,336 |
| March 21, 2024 | 11 | 11 | 11 | 11.01 | 11 | 17,167 |
| March 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 445 |
| March 19, 2024 | 11 | 11 | 11 | 11 | 11 | 159 |
| March 18, 2024 | 11 | 10.98 | 10.98 | 11 | 10.98 | 41,957 |
| March 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 103 |
| March 13, 2024 | 10.96 | 10.96 | 10.96 | 11.27 | 10.96 | 2,366 |
| March 12, 2024 | 10.95 | 10.99 | 10.99 | 10.99 | 10.95 | 182,911 |
| March 11, 2024 | 10.95 | 10.99 | 10.99 | 10.99 | 10.95 | 226 |
| March 08, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 581 |
| March 07, 2024 | 10.95 | 10.96 | 10.96 | 11.39 | 10.95 | 8,241 |
| March 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 6,639 |
| March 05, 2024 | 10.95 | 10.96 | 10.96 | 10.96 | 10.95 | 24,536 |
| March 04, 2024 | 10.88 | 10.95 | 10.95 | 10.95 | 10.88 | 412,215 |
| March 01, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2,739 |
| February 29, 2024 | 10.9 | 10.87 | 10.87 | 10.9 | 10.85 | 14,545 |
| February 28, 2024 | 10.84 | 10.9 | 10.9 | 11.92 | 10.84 | 31,876 |
| February 27, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| February 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 8,711 |
| February 23, 2024 | 10.85 | 10.85 | 10.85 | 10.86 | 10.84 | 288,161 |
| February 22, 2024 | 10.83 | 10.85 | 10.85 | 12.07 | 10.83 | 136,209 |
| February 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,116 |
| February 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,893 |
| February 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 484,869 |
| February 15, 2024 | 12.02 | 10.85 | 10.85 | 12.02 | 10.82 | 6,778 |
| February 14, 2024 | 10.93 | 10.89 | 10.89 | 10.93 | 10.89 | 15,372 |
| February 13, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 249 |
| February 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
| February 09, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 354 |
| February 08, 2024 | 11.07 | 10.85 | 10.85 | 11.07 | 10.85 | 731 |
| February 07, 2024 | 11.45 | 10.95 | 10.95 | 11.45 | 10.85 | 4,393 |
| February 06, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
| February 05, 2024 | 11.56 | 10.91 | 10.91 | 12.15 | 10.85 | 19,150 |