5.26
-0.38(-6.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 5.67 | 5.26 | 5.26 | 5.68 | 5.21 | 2.41M |
| September 05, 2024 | 6.02 | 5.64 | 5.64 | 6.03 | 5.62 | 1.85M |
| September 04, 2024 | 6.21 | 6.05 | 6.05 | 6.27 | 6.04 | 837,702 |
| September 03, 2024 | 6.58 | 6.17 | 6.17 | 6.6 | 6.16 | 1.37M |
| August 30, 2024 | 6.57 | 6.63 | 6.63 | 6.71 | 6.43 | 2.02M |
| August 29, 2024 | 6.6 | 6.58 | 6.58 | 6.63 | 6.51 | 321,217 |
| August 28, 2024 | 7.2 | 6.51 | 6.51 | 7.21 | 6.47 | 3.79M |
| August 27, 2024 | 7.35 | 7.23 | 7.23 | 7.35 | 7.22 | 1.19M |
| August 26, 2024 | 7.56 | 7.38 | 7.38 | 7.56 | 7.31 | 1.16M |
| August 23, 2024 | 7.51 | 7.51 | 7.51 | 7.68 | 7.24 | 2.73M |
| August 22, 2024 | 7.5 | 7.29 | 7.29 | 7.5 | 7.23 | 1.45M |
| August 21, 2024 | 7.33 | 7.28 | 7.28 | 7.39 | 7.25 | 273,338 |
| August 20, 2024 | 7.36 | 7.29 | 7.29 | 7.38 | 7.24 | 2.05M |
| August 19, 2024 | 7.71 | 7.27 | 7.27 | 7.71 | 7.2 | 7.68M |
| August 16, 2024 | 8.5 | 8.13 | 8.13 | 8.74 | 8.08 | 2.83M |
| August 15, 2024 | 7.81 | 8.83 | 8.83 | 8.84 | 7.81 | 2.09M |
| August 14, 2024 | 7.8 | 7.71 | 7.71 | 7.92 | 7.53 | 2.2M |
| August 13, 2024 | 8.07 | 7.77 | 7.77 | 8.23 | 7.72 | 2.35M |
| August 12, 2024 | 8.47 | 8.05 | 8.05 | 8.56 | 7.88 | 1.86M |
| August 09, 2024 | 8.45 | 8.44 | 8.44 | 9.75 | 7.57 | 7.68M |
| August 08, 2024 | 7.47 | 7.8 | 7.8 | 7.91 | 7.27 | 1.64M |
| August 07, 2024 | 7.74 | 7.34 | 7.34 | 7.79 | 7.31 | 918,435 |
| August 06, 2024 | 8 | 7.61 | 7.61 | 8.05 | 7.52 | 1.57M |
| August 05, 2024 | 7.05 | 7.67 | 7.67 | 7.72 | 7.02 | 2.15M |
| August 02, 2024 | 8.23 | 7.92 | 7.92 | 8.28 | 7.86 | 1.87M |
| August 01, 2024 | 9.07 | 8.7 | 8.7 | 9.07 | 8.59 | 844,026 |
| July 31, 2024 | 9.22 | 8.98 | 8.98 | 9.35 | 8.87 | 2.62M |
| July 30, 2024 | 9.14 | 9.14 | 9.14 | 9.32 | 9.01 | 992,048 |
| July 29, 2024 | 9.47 | 8.97 | 8.97 | 9.53 | 8.86 | 1.43M |
| July 26, 2024 | 9.46 | 9.33 | 9.33 | 9.7 | 9.12 | 1.77M |
| July 25, 2024 | 9.53 | 9.38 | 9.38 | 9.8 | 9.34 | 1.48M |
| July 24, 2024 | 9.7 | 9.7 | 9.7 | 10.09 | 9.27 | 1.95M |
| July 23, 2024 | 9.6 | 10.03 | 10.03 | 10.23 | 9.5 | 1.01M |
| July 22, 2024 | 9.56 | 9.68 | 9.68 | 9.88 | 9.24 | 2.22M |
| July 19, 2024 | 8.74 | 9.41 | 9.41 | 9.49 | 8.55 | 2.19M |
| July 18, 2024 | 9.42 | 9.19 | 9.19 | 9.62 | 9.15 | 1.32M |
| July 17, 2024 | 9.81 | 9.28 | 9.28 | 10.08 | 9.13 | 2.87M |
| July 16, 2024 | 9.5 | 9.97 | 9.97 | 10.09 | 9.5 | 3.45M |
| July 15, 2024 | 9.81 | 9.71 | 9.71 | 10.03 | 9.51 | 1.93M |
| July 12, 2024 | 10 | 10.02 | 10.02 | 10.32 | 9.73 | 2.96M |
| July 11, 2024 | 9.45 | 9.99 | 9.99 | 10.28 | 9.44 | 4.54M |
| July 10, 2024 | 9.75 | 9.66 | 9.66 | 9.76 | 9.4 | 517,723 |
| July 09, 2024 | 11.27 | 9.75 | 9.75 | 11.45 | 9.53 | 9.05M |
| July 08, 2024 | 9.21 | 10.32 | 10.32 | 11.94 | 9.15 | 10.98M |
| July 05, 2024 | 8.52 | 8.22 | 8.22 | 8.57 | 8.05 | 1.88M |
| July 03, 2024 | 8.1 | 8.15 | 8.15 | 8.97 | 8.04 | 4.73M |
| July 02, 2024 | 7.61 | 9.05 | 9.05 | 9.35 | 7.25 | 6.75M |
| July 01, 2024 | 8.02 | 7.4 | 7.4 | 8.16 | 7.35 | 4.21M |
| June 28, 2024 | 8.62 | 8.28 | 8.28 | 8.62 | 8.02 | 2.48M |
| June 27, 2024 | 9.68 | 8.55 | 8.55 | 9.68 | 8.02 | 7.77M |
| June 26, 2024 | 9.35 | 9.92 | 9.92 | 10.86 | 9.28 | 4.57M |
| June 25, 2024 | 10.32 | 9.37 | 9.37 | 10.35 | 8.77 | 4.02M |
| June 24, 2024 | 10.69 | 10.52 | 10.52 | 11.19 | 10.2 | 4.13M |
| June 21, 2024 | 0.35 | 0.35 | 0.35 | 0.39 | 0.33 | 148.07M |
| June 20, 2024 | 0.42 | 0.33 | 0.33 | 0.43 | 0.32 | 264.73M |
| June 18, 2024 | 0.49 | 0.48 | 0.48 | 0.5 | 0.47 | 53.96M |
| June 17, 2024 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 53.72M |
| June 14, 2024 | 0.49 | 0.51 | 0.51 | 0.51 | 0.49 | 42.38M |
| June 13, 2024 | 0.51 | 0.49 | 0.49 | 0.51 | 0.49 | 46.82M |
| June 12, 2024 | 0.49 | 0.5 | 0.5 | 0.51 | 0.49 | 80.35M |