6.69
-0.04(-0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 6.67 | 6.69 | 6.69 | 6.89 | 6.52 | 18,860 |
October 18, 2024 | 6.57 | 6.73 | 6.73 | 6.79 | 6.48 | 23,000 |
October 17, 2024 | 7.25 | 6.61 | 6.61 | 7.3 | 6.33 | 70,676 |
October 16, 2024 | 7.69 | 7.08 | 7.08 | 7.69 | 7 | 73,336 |
October 15, 2024 | 7.6 | 7.57 | 7.57 | 7.9 | 7.44 | 39,500 |
October 14, 2024 | 7.95 | 7.71 | 7.71 | 7.95 | 7.55 | 44,926 |
October 11, 2024 | 7.75 | 8.07 | 8.07 | 8.84 | 7.65 | 223,309 |
October 10, 2024 | 7.32 | 7.75 | 7.75 | 7.75 | 7.32 | 29,248 |
October 09, 2024 | 7.68 | 7.49 | 7.49 | 7.77 | 7.25 | 64,078 |
October 08, 2024 | 7.74 | 7.8 | 7.8 | 7.82 | 7.52 | 34,419 |
October 07, 2024 | 8.07 | 7.76 | 7.76 | 8.19 | 7.63 | 40,500 |
October 04, 2024 | 8.08 | 8.1 | 8.1 | 8.49 | 8.04 | 16,691 |
October 03, 2024 | 8.9 | 7.97 | 7.97 | 9.05 | 7.8 | 137,004 |
October 02, 2024 | 7.42 | 8.9 | 8.9 | 9.85 | 7.25 | 341,839 |
October 01, 2024 | 8.39 | 7.5 | 7.5 | 8.5 | 7.25 | 120,037 |
September 30, 2024 | 9.08 | 8.35 | 8.35 | 9.26 | 8.35 | 110,285 |
September 27, 2024 | 8.75 | 8.9 | 8.9 | 9.17 | 8.7 | 88,900 |
September 26, 2024 | 10.42 | 8.71 | 8.71 | 10.42 | 8.31 | 280,082 |
September 25, 2024 | 10.03 | 9.62 | 9.62 | 10.78 | 9.53 | 234,100 |
September 24, 2024 | 9.09 | 10.03 | 10.03 | 11.16 | 9.01 | 431,340 |
September 23, 2024 | 10 | 9.05 | 9.05 | 10.1 | 8.45 | 793,231 |
September 20, 2024 | 9.6 | 10.79 | 10.79 | 10.79 | 9.1 | 478,500 |
September 19, 2024 | 8.01 | 9.89 | 9.89 | 9.97 | 8.01 | 813,570 |
September 18, 2024 | 8 | 8.18 | 8.18 | 8.33 | 7.25 | 543,500 |
September 17, 2024 | 6.08 | 8.05 | 8.05 | 8.64 | 6 | 1.58M |
September 16, 2024 | 4.9 | 6.44 | 6.44 | 6.54 | 4.7 | 1.29M |
September 13, 2024 | 4.99 | 5.12 | 5.12 | 5.13 | 4.78 | 155,142 |
September 12, 2024 | 5.43 | 4.93 | 4.93 | 5.49 | 4.9 | 209,063 |
September 11, 2024 | 5.04 | 5.42 | 5.42 | 5.6 | 4.98 | 256,613 |
September 10, 2024 | 5.08 | 5.03 | 5.03 | 5.1 | 4.88 | 67,304 |
September 09, 2024 | 4.5 | 5.11 | 5.11 | 5.11 | 4.5 | 220,401 |
September 06, 2024 | 5.12 | 4.73 | 4.73 | 5.25 | 4.59 | 183,967 |
September 05, 2024 | 4.75 | 4.81 | 4.81 | 5 | 4.53 | 339,788 |
September 04, 2024 | 4.49 | 4.73 | 4.73 | 4.89 | 4.3 | 317,700 |
September 03, 2024 | 4.5 | 4.49 | 4.49 | 4.59 | 4 | 804,946 |
August 30, 2024 | 5.1 | 5.03 | 5.03 | 5.4 | 4.6 | 2.06M |
August 29, 2024 | 6.22 | 5.64 | 5.64 | 7 | 5.13 | 80.18M |
August 28, 2024 | 3.58 | 3.31 | 3.31 | 3.69 | 3.26 | 143,655 |
August 27, 2024 | 3.58 | 3.54 | 3.54 | 3.75 | 3.54 | 43,888 |
August 26, 2024 | 3.93 | 3.6 | 3.6 | 3.96 | 3.53 | 86,039 |
August 23, 2024 | 3.78 | 3.68 | 3.68 | 3.9 | 3.59 | 65,800 |
August 22, 2024 | 3.78 | 3.7 | 3.7 | 4.13 | 3.7 | 241,176 |
August 21, 2024 | 3.66 | 3.81 | 3.81 | 3.93 | 3.62 | 155,004 |
August 20, 2024 | 3.8 | 3.68 | 3.68 | 3.83 | 3.6 | 31,992 |
August 19, 2024 | 3.91 | 3.82 | 3.82 | 3.91 | 3.61 | 41,910 |
August 16, 2024 | 4.03 | 4 | 4 | 4.13 | 3.92 | 47,547 |
August 15, 2024 | 4.01 | 3.98 | 3.98 | 4.14 | 3.8 | 97,286 |
August 14, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 10,193 |
August 13, 2024 | 3.75 | 4.08 | 4.08 | 4.19 | 3.52 | 176,168 |
August 12, 2024 | 3.68 | 3.6 | 3.6 | 3.68 | 3.55 | 25,849 |
August 09, 2024 | 3.87 | 3.67 | 3.67 | 4 | 3.61 | 48,943 |
August 08, 2024 | 4 | 3.9 | 3.9 | 4.05 | 3.85 | 64,375 |
August 07, 2024 | 3.88 | 4.07 | 4.07 | 4.21 | 3.76 | 56,915 |
August 06, 2024 | 3.67 | 3.64 | 3.64 | 3.91 | 3.52 | 97,821 |
August 05, 2024 | 3.61 | 3.61 | 3.61 | 3.9 | 3.51 | 128,011 |
August 02, 2024 | 3.95 | 4.06 | 4.06 | 4.11 | 3.82 | 85,149 |
August 01, 2024 | 4.16 | 4.06 | 4.06 | 4.31 | 3.82 | 205,679 |
July 31, 2024 | 4.12 | 4.16 | 4.16 | 4.33 | 4.06 | 113,775 |
July 30, 2024 | 4.48 | 4.41 | 4.41 | 5.43 | 4.33 | 958,883 |
July 29, 2024 | 5.11 | 4.58 | 4.58 | 5.26 | 4.55 | 93,367 |