5.18
+0.47(+9.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2023 | 4.62 | 5.18 | 5.18 | 5.74 | 4.19 | 161,992 |
| December 07, 2023 | 4.88 | 4.71 | 4.71 | 5.13 | 4.55 | 18,751 |
| December 06, 2023 | 4.55 | 5.01 | 5.01 | 5.19 | 4.28 | 126,553 |
| December 05, 2023 | 4.75 | 5.04 | 5.04 | 5.06 | 4.5 | 10,182 |
| December 04, 2023 | 5.25 | 4.8 | 4.8 | 5.25 | 4.47 | 10,223 |
| December 01, 2023 | 4.59 | 4.94 | 4.94 | 4.95 | 4.47 | 10,660 |
| November 30, 2023 | 4.99 | 4.7 | 4.7 | 5 | 4.35 | 12,011 |
| November 29, 2023 | 4.87 | 4.91 | 4.91 | 4.94 | 4.5 | 10,414 |
| November 28, 2023 | 4.97 | 4.95 | 4.95 | 5.02 | 4.41 | 12,910 |
| November 27, 2023 | 4.78 | 5 | 5 | 5.33 | 4.78 | 16,957 |
| November 24, 2023 | 4.4 | 4.59 | 4.59 | 4.76 | 4.4 | 12,110 |
| November 22, 2023 | 4.31 | 4.15 | 4.15 | 4.75 | 4.14 | 14,642 |
| November 21, 2023 | 4.1 | 4.23 | 4.23 | 4.8 | 4.1 | 30,718 |
| November 20, 2023 | 3.5 | 4.02 | 4.02 | 4.47 | 3.37 | 85,432 |
| November 17, 2023 | 3.8 | 3.3 | 3.3 | 4.22 | 2.66 | 85,562 |
| November 16, 2023 | 4.48 | 3.9 | 3.9 | 4.71 | 3.7 | 55,509 |
| November 15, 2023 | 5.31 | 4.55 | 4.55 | 5.5 | 4.55 | 45,116 |
| November 14, 2023 | 4.88 | 5.4 | 5.4 | 7.01 | 4.46 | 137,446 |
| November 13, 2023 | 4.93 | 4.46 | 4.46 | 5.45 | 4.46 | 26,098 |
| November 10, 2023 | 5.65 | 5.1 | 5.1 | 5.65 | 4.87 | 19,728 |
| November 09, 2023 | 4.45 | 5.35 | 5.35 | 6.5 | 4.42 | 56,284 |
| November 08, 2023 | 8.99 | 4.52 | 4.52 | 8.99 | 4.48 | 326,418 |
| November 07, 2023 | 9.35 | 8.81 | 8.81 | 9.46 | 8.76 | 2,085 |
| November 06, 2023 | 9.98 | 9.2 | 9.2 | 10.2 | 9.2 | 5,671 |
| November 03, 2023 | 10.2 | 9.45 | 9.45 | 10.2 | 8.67 | 7,016 |
| November 02, 2023 | 9.85 | 9.8 | 9.8 | 9.85 | 9.8 | 1,023 |
| November 01, 2023 | 10.15 | 9.9 | 9.9 | 10.15 | 8.8 | 2,848 |
| October 31, 2023 | 9 | 9.9 | 9.9 | 9.95 | 8.5 | 8,061 |
| October 30, 2023 | 9.7 | 8.75 | 8.75 | 9.92 | 8.51 | 5,905 |
| October 27, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 |
| October 26, 2023 | 9.37 | 9.15 | 9.15 | 9.41 | 9.15 | 3,514 |
| October 25, 2023 | 9.92 | 10.12 | 10.12 | 10.44 | 9.45 | 9,738 |
| October 24, 2023 | 9.98 | 9.75 | 9.75 | 9.98 | 9.19 | 4,096 |
| October 23, 2023 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| October 20, 2023 | 9.99 | 9.5 | 9.5 | 9.99 | 9.15 | 1,912 |
| October 19, 2023 | 10.06 | 10.36 | 10.36 | 10.54 | 10.01 | 12,701 |
| October 18, 2023 | 9.98 | 10.03 | 10.03 | 10.06 | 9.5 | 4,660 |
| October 17, 2023 | 9.7 | 9 | 9 | 9.7 | 9 | 1,165 |
| October 16, 2023 | 9.74 | 9.43 | 9.43 | 10.1 | 9.42 | 4,394 |
| October 13, 2023 | 9.99 | 9.51 | 9.51 | 9.99 | 9.51 | 310 |
| October 12, 2023 | 9.78 | 9.69 | 9.69 | 9.8 | 9.36 | 1,555 |
| October 11, 2023 | 9.9 | 9.8 | 9.8 | 9.9 | 9.79 | 636 |
| October 10, 2023 | 9.8 | 9.8 | 9.8 | 9.8 | 9.38 | 2,061 |
| October 09, 2023 | 9.25 | 10.01 | 10.01 | 10.01 | 9 | 17,565 |
| October 06, 2023 | 9.97 | 9.54 | 9.54 | 10.03 | 9.29 | 24,417 |
| October 05, 2023 | 10.1 | 10.01 | 10.01 | 10.1 | 9.85 | 15,251 |
| October 04, 2023 | 9.93 | 9.93 | 9.93 | 10 | 9.85 | 17,771 |
| October 03, 2023 | 9.85 | 9.97 | 9.97 | 10.21 | 9.77 | 9,858 |
| October 02, 2023 | 10.15 | 10.38 | 10.38 | 10.67 | 9.9 | 36,636 |
| September 29, 2023 | 10.12 | 10.11 | 10.11 | 10.49 | 9.15 | 68,657 |
| September 28, 2023 | 10.75 | 10.25 | 10.25 | 10.92 | 10.02 | 72,008 |
| September 27, 2023 | 11.2 | 10.44 | 10.44 | 11.5 | 10.17 | 140,429 |
| September 26, 2023 | 10.89 | 11.17 | 11.17 | 11.2 | 10.69 | 41,016 |
| September 25, 2023 | 10.7 | 10.55 | 10.55 | 10.77 | 10.45 | 16,715 |
| September 22, 2023 | 10.7 | 10.7 | 10.7 | 10.9 | 10.7 | 124,546 |
| September 21, 2023 | 10.68 | 10.71 | 10.71 | 10.83 | 10.68 | 138,251 |
| September 20, 2023 | 10.68 | 10.69 | 10.69 | 10.69 | 10.68 | 2,409 |
| September 19, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 1,020 |
| September 18, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 31,704 |
| September 15, 2023 | 10.68 | 10.68 | 10.68 | 10.69 | 10.68 | 135,928 |
