16.51
-1.54(-8.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2024 | 5.37 | 5.12 | 5.12 | 5.45 | 5.12 | 3.63M |
| January 29, 2024 | 5 | 5.42 | 5.42 | 5.43 | 4.92 | 6.81M |
| January 26, 2024 | 5.15 | 5.09 | 5.09 | 5.28 | 5.09 | 6.46M |
| January 25, 2024 | 5.43 | 5.06 | 5.06 | 5.49 | 5.04 | 8.62M |
| January 24, 2024 | 5.31 | 5.45 | 5.45 | 5.54 | 5.19 | 10.41M |
| January 23, 2024 | 5.48 | 5.25 | 5.25 | 5.54 | 5.24 | 9.41M |
| January 22, 2024 | 4.83 | 5.25 | 5.25 | 5.34 | 4.83 | 13.85M |
| January 19, 2024 | 5.5 | 5.07 | 5.07 | 5.5 | 4.92 | 20.26M |
| January 18, 2024 | 5.42 | 5.42 | 5.42 | 5.43 | 5.29 | 13.53M |
| January 17, 2024 | 5.32 | 5.33 | 5.33 | 5.44 | 5.24 | 12.03M |
| January 16, 2024 | 5.51 | 5.43 | 5.43 | 5.59 | 5.2 | 22.84M |
| January 12, 2024 | 6.04 | 5.82 | 5.82 | 6.09 | 5.73 | 13.87M |
| January 11, 2024 | 6.09 | 6.04 | 6.04 | 6.13 | 5.78 | 21.32M |
| January 10, 2024 | 6.18 | 6.09 | 6.09 | 6.2 | 6.01 | 35.46M |
| January 09, 2024 | 6.73 | 6.51 | 6.51 | 6.75 | 6.3 | 31.99M |
| January 08, 2024 | 6.92 | 6.82 | 6.82 | 7.02 | 6.63 | 22.79M |
| January 05, 2024 | 6.78 | 7.11 | 7.11 | 7.16 | 6.7 | 29.47M |
| January 04, 2024 | 6.71 | 6.81 | 6.81 | 7.27 | 6.5 | 130.28M |
| January 03, 2024 | 17.49 | 16.51 | 16.51 | 17.51 | 15.68 | 52.57M |
| January 02, 2024 | 17.85 | 18.05 | 18.05 | 18.62 | 17.7 | 6.5M |
| December 29, 2023 | 18.4 | 17.98 | 17.98 | 18.55 | 17.82 | 38.92M |
| December 28, 2023 | 18.01 | 18.56 | 18.56 | 18.77 | 17.96 | 6.43M |
| December 27, 2023 | 18 | 17.9 | 17.9 | 18.29 | 17.76 | 5.28M |
| December 26, 2023 | 17.43 | 17.72 | 17.72 | 18.05 | 17.24 | 5.89M |
| December 22, 2023 | 16.5 | 17.23 | 17.23 | 17.54 | 16.44 | 6.54M |
| December 21, 2023 | 16 | 16.44 | 16.44 | 16.47 | 15.93 | 11.02M |
| December 20, 2023 | 17.17 | 16.29 | 16.29 | 17.26 | 16.23 | 13.23M |
| December 19, 2023 | 17.61 | 17.45 | 17.45 | 18.16 | 17.43 | 7.6M |
| December 18, 2023 | 17.4 | 17.48 | 17.48 | 17.63 | 17.08 | 5.29M |
| December 15, 2023 | 17.32 | 17.3 | 17.3 | 17.46 | 16.98 | 11.28M |
| December 14, 2023 | 16.48 | 17.25 | 17.25 | 17.52 | 16.48 | 10.95M |
| December 13, 2023 | 14.91 | 15.93 | 15.93 | 15.98 | 14.82 | 6.11M |
| December 12, 2023 | 14.72 | 14.69 | 14.69 | 14.85 | 14.26 | 3.29M |
| December 11, 2023 | 14.94 | 14.77 | 14.77 | 15.05 | 14.58 | 5.74M |
| December 08, 2023 | 14.77 | 15.52 | 15.52 | 15.61 | 14.77 | 7.84M |
| December 07, 2023 | 14.21 | 14.49 | 14.49 | 14.71 | 14.02 | 5.14M |
| December 06, 2023 | 13.59 | 13.98 | 13.98 | 14.45 | 13.58 | 8.89M |
| December 05, 2023 | 13.01 | 13.04 | 13.04 | 13.34 | 12.98 | 9M |
| December 04, 2023 | 14.02 | 13.52 | 13.52 | 14.27 | 13.48 | 5.56M |
| December 01, 2023 | 13.53 | 14.32 | 14.32 | 14.33 | 13.42 | 4.45M |
| November 30, 2023 | 13.59 | 13.76 | 13.76 | 14.1 | 13.2 | 5.68M |
| November 29, 2023 | 13.81 | 13.54 | 13.54 | 13.98 | 13.5 | 5.22M |
| November 28, 2023 | 13.41 | 13.54 | 13.54 | 13.66 | 13.23 | 3.84M |
| November 27, 2023 | 13.16 | 13.28 | 13.28 | 13.45 | 12.85 | 6.65M |
| November 24, 2023 | 13.5 | 13.63 | 13.63 | 13.73 | 13.38 | 1.58M |
| November 22, 2023 | 13.93 | 13.67 | 13.67 | 13.96 | 13.46 | 2.87M |
| November 21, 2023 | 14.17 | 13.87 | 13.87 | 14.31 | 13.72 | 3.1M |
| November 20, 2023 | 13.71 | 14.44 | 14.44 | 14.97 | 13.7 | 4.95M |
| November 17, 2023 | 13.45 | 13.73 | 13.73 | 13.77 | 13.18 | 5.39M |
| November 16, 2023 | 14.2 | 13.25 | 13.25 | 14.26 | 13.22 | 5.02M |
| November 15, 2023 | 14.32 | 14.51 | 14.51 | 15.33 | 14.32 | 4.64M |
| November 14, 2023 | 13.5 | 14.07 | 14.07 | 14.16 | 13.49 | 5.81M |
| November 13, 2023 | 13.46 | 12.96 | 12.96 | 13.5 | 12.76 | 11.85M |
| November 10, 2023 | 14.1 | 13.75 | 13.75 | 14.24 | 13.67 | 5.41M |
| November 09, 2023 | 14.57 | 14.24 | 14.24 | 14.78 | 14.15 | 3.15M |
| November 08, 2023 | 14.46 | 14.41 | 14.41 | 14.75 | 14.25 | 3.43M |
| November 07, 2023 | 14.19 | 14.51 | 14.51 | 14.6 | 14.06 | 3.57M |
| November 06, 2023 | 15.02 | 14.25 | 14.25 | 15.04 | 14.15 | 4.43M |
| November 03, 2023 | 15.12 | 14.97 | 14.97 | 15.53 | 14.89 | 4.72M |
| November 02, 2023 | 14.5 | 14.69 | 14.69 | 14.85 | 14.09 | 5.26M |