9.28
+1.81(+24.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 8.38 | 7.47 | 7.47 | 8.95 | 7.44 | 140.24M |
September 17, 2024 | 5.78 | 5.4 | 5.4 | 5.87 | 5.34 | 7.21M |
September 16, 2024 | 6.09 | 5.72 | 5.72 | 6.26 | 5.7 | 7.96M |
September 13, 2024 | 5.66 | 6.13 | 6.13 | 6.17 | 5.52 | 10.34M |
September 12, 2024 | 5.65 | 5.69 | 5.69 | 6.31 | 5.51 | 17.88M |
September 11, 2024 | 5.78 | 5.63 | 5.63 | 5.81 | 5.42 | 5.83M |
September 10, 2024 | 5.51 | 5.52 | 5.52 | 5.85 | 5.47 | 6.17M |
September 09, 2024 | 5.01 | 5.52 | 5.52 | 5.59 | 4.95 | 10.14M |
September 06, 2024 | 5.08 | 5.04 | 5.04 | 5.15 | 4.72 | 7.01M |
September 05, 2024 | 5.26 | 5.1 | 5.1 | 5.34 | 5.03 | 7.4M |
September 04, 2024 | 5.18 | 5.28 | 5.28 | 5.69 | 5.07 | 13.49M |
September 03, 2024 | 4.96 | 5.2 | 5.2 | 5.33 | 4.76 | 11.86M |
August 30, 2024 | 5.95 | 4.97 | 4.97 | 6 | 4.94 | 48.03M |
August 29, 2024 | 4.77 | 4.82 | 4.82 | 5.18 | 4.76 | 5.43M |
August 28, 2024 | 4.82 | 4.67 | 4.67 | 4.82 | 4.5 | 4.92M |
August 27, 2024 | 5.09 | 4.88 | 4.88 | 5.18 | 4.86 | 4.46M |
August 26, 2024 | 5.28 | 5.25 | 5.25 | 5.75 | 4.85 | 11.8M |
August 23, 2024 | 5.17 | 5.24 | 5.24 | 5.53 | 4.95 | 8.16M |
August 22, 2024 | 5.63 | 5.32 | 5.32 | 5.72 | 5.04 | 9.66M |
August 21, 2024 | 5.51 | 5.38 | 5.38 | 5.78 | 4.91 | 25.44M |
August 20, 2024 | 4.99 | 5.87 | 5.87 | 6.12 | 4.51 | 89.77M |
August 19, 2024 | 4.05 | 4.25 | 4.25 | 4.3 | 4.01 | 3.58M |
August 16, 2024 | 4.06 | 3.96 | 3.96 | 4.35 | 3.92 | 5.01M |
August 15, 2024 | 3.65 | 4.06 | 4.06 | 4.11 | 3.63 | 4.76M |
August 14, 2024 | 3.61 | 3.59 | 3.59 | 3.68 | 3.52 | 1.39M |
August 13, 2024 | 3.8 | 3.67 | 3.67 | 3.85 | 3.4 | 3.14M |
August 12, 2024 | 3.71 | 3.72 | 3.72 | 3.8 | 3.57 | 3.22M |
August 09, 2024 | 3.67 | 3.62 | 3.62 | 3.78 | 3.59 | 1.56M |
August 08, 2024 | 3.46 | 3.64 | 3.64 | 3.72 | 3.45 | 1.85M |
August 07, 2024 | 3.59 | 3.52 | 3.52 | 3.59 | 3.48 | 234,480 |
August 06, 2024 | 3.5 | 3.5 | 3.5 | 3.52 | 3.29 | 1.72M |
August 05, 2024 | 3.23 | 3.34 | 3.34 | 3.43 | 3.15 | 3.42M |
August 02, 2024 | 3.59 | 3.54 | 3.54 | 3.64 | 3.42 | 3.05M |
August 01, 2024 | 4.07 | 3.78 | 3.78 | 4.1 | 3.7 | 2.49M |
July 31, 2024 | 3.87 | 3.98 | 3.98 | 4.18 | 3.83 | 1.89M |
July 30, 2024 | 4.12 | 3.86 | 3.86 | 4.16 | 3.82 | 2.98M |
July 29, 2024 | 4.43 | 4.16 | 4.16 | 4.44 | 4.13 | 1.58M |
July 26, 2024 | 4.39 | 4.41 | 4.41 | 4.51 | 4.28 | 1.74M |
July 25, 2024 | 4.15 | 4.33 | 4.33 | 4.37 | 4.15 | 1.93M |
July 24, 2024 | 4.17 | 4.19 | 4.19 | 4.33 | 4.14 | 1.23M |
July 23, 2024 | 4.2 | 4.25 | 4.25 | 4.36 | 4.14 | 1.69M |
July 22, 2024 | 4.22 | 4.21 | 4.21 | 4.28 | 4.11 | 1.29M |
July 19, 2024 | 4.06 | 4.21 | 4.21 | 4.32 | 4 | 2.05M |
July 18, 2024 | 4.2 | 4.05 | 4.05 | 4.4 | 4.03 | 3.4M |
July 17, 2024 | 4.42 | 4.21 | 4.21 | 4.48 | 4.12 | 2.59M |
July 16, 2024 | 4.4 | 4.5 | 4.5 | 4.58 | 4.36 | 2.52M |
July 15, 2024 | 4.25 | 4.33 | 4.33 | 4.33 | 4.05 | 2.35M |
July 12, 2024 | 4.27 | 4.19 | 4.19 | 4.44 | 4.18 | 4.04M |
July 11, 2024 | 4 | 4.19 | 4.19 | 4.38 | 3.97 | 7.23M |
July 10, 2024 | 3.8 | 3.92 | 3.92 | 3.96 | 3.76 | 2.57M |
July 09, 2024 | 3.75 | 3.78 | 3.78 | 3.85 | 3.67 | 2.11M |
July 08, 2024 | 3.62 | 3.67 | 3.67 | 3.96 | 3.61 | 3.78M |
July 05, 2024 | 3.7 | 3.59 | 3.59 | 3.74 | 3.5 | 2.44M |
July 03, 2024 | 3.93 | 3.65 | 3.65 | 4.01 | 3.6 | 3.56M |
July 02, 2024 | 3.53 | 3.63 | 3.63 | 3.65 | 3.48 | 492,905 |
July 01, 2024 | 3.31 | 3.49 | 3.49 | 3.52 | 3.26 | 2.98M |
June 28, 2024 | 3.72 | 3.3 | 3.3 | 3.98 | 3.24 | 12.83M |
June 27, 2024 | 3.5 | 3.54 | 3.54 | 3.58 | 3.46 | 1.9M |
June 26, 2024 | 3.51 | 3.48 | 3.48 | 3.53 | 3.43 | 2.3M |
June 25, 2024 | 3.61 | 3.57 | 3.57 | 3.61 | 3.44 | 2.35M |