4.53
-1.23(-21.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 02, 2024 | 5.3 | 4.53 | 4.53 | 6.2 | 4.25 | 78,275 |
| February 01, 2024 | 6 | 5.76 | 5.76 | 6.45 | 5.4 | 26,197 |
| January 31, 2024 | 7.09 | 5.14 | 5.14 | 7.09 | 5.14 | 53,030 |
| January 30, 2024 | 8.72 | 7.88 | 7.88 | 8.72 | 7.67 | 26,164 |
| January 29, 2024 | 8.25 | 9.45 | 9.45 | 10.5 | 7.2 | 20,024 |
| January 26, 2024 | 9.77 | 8.24 | 8.24 | 10.74 | 7.6 | 15,752 |
| January 25, 2024 | 7.5 | 9 | 9 | 9.3 | 7.5 | 27,429 |
| January 24, 2024 | 7.95 | 8.12 | 8.12 | 8.12 | 7.5 | 3,137 |
| January 23, 2024 | 7.13 | 8.23 | 8.23 | 8.5 | 6.48 | 35,466 |
| January 22, 2024 | 6.45 | 7.35 | 7.35 | 8.25 | 6.45 | 29,084 |
| January 19, 2024 | 6.6 | 6.7 | 6.7 | 7.3 | 6.6 | 5,941 |
| January 18, 2024 | 6.5 | 7.24 | 7.24 | 7.89 | 5.5 | 37,418 |
| January 17, 2024 | 6.02 | 6.3 | 6.3 | 6.3 | 5.9 | 14,068 |
| January 16, 2024 | 8.27 | 6.02 | 6.02 | 8.3 | 6 | 68,960 |
| January 12, 2024 | 7.46 | 9.62 | 9.62 | 9.88 | 6.02 | 150,823 |
| January 11, 2024 | 4.84 | 7.21 | 7.21 | 7.73 | 4.84 | 291,519 |
| January 10, 2024 | 5.01 | 4.85 | 4.85 | 5.01 | 4.6 | 13,333 |
| January 09, 2024 | 5.33 | 4.99 | 4.99 | 5.33 | 4.55 | 29,653 |
| January 08, 2024 | 6.16 | 5.54 | 5.54 | 7.39 | 5.03 | 142,507 |
| January 05, 2024 | 6.51 | 6.1 | 6.1 | 10.7 | 5.6 | 98,964 |
| January 04, 2024 | 5.82 | 6.08 | 6.08 | 6.09 | 5.56 | 3,684 |
| January 03, 2024 | 7 | 6 | 6 | 7 | 5.49 | 8,710 |
| January 02, 2024 | 7.75 | 7 | 7 | 7.75 | 6.2 | 7,390 |
| December 29, 2023 | 10.12 | 7.7 | 7.7 | 10.23 | 6.85 | 36,567 |
| December 28, 2023 | 9.63 | 11 | 11 | 11.5 | 9.33 | 12,434 |
| December 27, 2023 | 11.1 | 9.56 | 9.56 | 11.28 | 9.56 | 65,154 |
| December 26, 2023 | 11 | 10.19 | 10.19 | 11.89 | 10.16 | 14,936 |
| December 22, 2023 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 824 |
| December 21, 2023 | 9.98 | 10.06 | 10.06 | 10.8 | 9.6 | 17,847 |
| December 20, 2023 | 8.57 | 9.6 | 9.6 | 10.3 | 8.17 | 15,284 |
| December 19, 2023 | 8.81 | 9 | 9 | 9.98 | 8.7 | 5,129 |
| December 18, 2023 | 7.52 | 9.02 | 9.02 | 13.85 | 7.52 | 21,000 |
| December 15, 2023 | 9.7 | 8.28 | 8.28 | 10.66 | 6.31 | 48,954 |
| December 14, 2023 | 9.42 | 9.95 | 9.95 | 10.78 | 8.48 | 8,823 |
| December 13, 2023 | 11.1 | 9.66 | 9.66 | 11.3 | 9.66 | 3M |
| December 12, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 145 |
| December 11, 2023 | 10.7 | 11.28 | 11.28 | 11.28 | 10.67 | 1,225 |
| December 08, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 221 |
| December 07, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 06, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,853 |
| December 05, 2023 | 10.79 | 10.78 | 10.78 | 10.91 | 10.78 | 126,269 |
| December 04, 2023 | 10.78 | 10.95 | 10.95 | 10.95 | 10.76 | 4,083 |
| December 01, 2023 | 10.7 | 10.78 | 10.78 | 11.5 | 10.7 | 1,165 |
| November 30, 2023 | 11 | 11.47 | 11.47 | 11.47 | 10.94 | 1,673 |
| November 29, 2023 | 10.97 | 10.86 | 10.86 | 10.97 | 10.84 | 14,204 |
| November 28, 2023 | 11 | 11.09 | 11.09 | 11.09 | 11 | 700 |
| November 27, 2023 | 11.48 | 11.05 | 11.05 | 11.48 | 10.89 | 28,845 |
| November 24, 2023 | 11.2 | 11.39 | 11.39 | 11.39 | 11.2 | 2,597 |
| November 22, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 300 |
| November 21, 2023 | 10.36 | 11.55 | 11.55 | 12.1 | 10.36 | 6,018 |
| November 20, 2023 | 10.8 | 10.4 | 10.4 | 11 | 10.4 | 7,080 |
| November 17, 2023 | 10.89 | 10.87 | 10.87 | 10.89 | 10.87 | 8,246 |
| November 16, 2023 | 10.92 | 10.89 | 10.89 | 10.92 | 10.88 | 13,799 |
| November 15, 2023 | 10.93 | 10.89 | 10.89 | 10.93 | 10.89 | 22,292 |
| November 14, 2023 | 10.93 | 10.93 | 10.93 | 10.94 | 10.92 | 474,609 |
| November 13, 2023 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 1,567 |
| November 10, 2023 | 10.9 | 10.92 | 10.92 | 10.92 | 10.9 | 54,272 |
| November 09, 2023 | 10.89 | 10.91 | 10.91 | 10.91 | 10.89 | 53,887 |
| November 08, 2023 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0 |
| November 07, 2023 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 9,071 |