5.30
+1.3(+32.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2023 | 4.01 | 5.3 | 5.3 | 5.3 | 5.3 | 984,322 |
| October 17, 2023 | 4.01 | 4 | 4 | 4.2 | 4 | 45,919 |
| October 16, 2023 | 4.05 | 4 | 4 | 4.16 | 3.99 | 105,842 |
| October 13, 2023 | 3.99 | 3.92 | 3.92 | 3.99 | 3.92 | 1,175 |
| October 12, 2023 | 4.37 | 3.95 | 3.95 | 4.37 | 3.92 | 17,098 |
| October 11, 2023 | 3.9 | 3.93 | 3.93 | 3.99 | 3.9 | 24,159 |
| October 10, 2023 | 4 | 3.9 | 3.9 | 4 | 3.9 | 449 |
| October 09, 2023 | 3.94 | 3.94 | 3.94 | 4.28 | 3.83 | 1,836 |
| October 06, 2023 | 3.98 | 3.9 | 3.9 | 4 | 3.83 | 3,253 |
| October 05, 2023 | 4.07 | 3.9 | 3.9 | 4.07 | 3.9 | 9,313 |
| October 04, 2023 | 4 | 4 | 4 | 4.01 | 3.98 | 7,654 |
| October 03, 2023 | 4 | 3.93 | 3.93 | 4.12 | 3.91 | 70,740 |
| October 02, 2023 | 4.06 | 4 | 4 | 4.16 | 3.95 | 13,033 |
| September 29, 2023 | 4.03 | 4 | 4 | 4.08 | 3.99 | 2,530 |
| September 28, 2023 | 4.08 | 4 | 4 | 4.21 | 4 | 8,992 |
| September 27, 2023 | 4.01 | 4.17 | 4.17 | 4.35 | 4 | 17,483 |
| September 26, 2023 | 4.16 | 4.06 | 4.06 | 4.16 | 4.06 | 1,930 |
| September 25, 2023 | 4.08 | 4.08 | 4.08 | 4.2 | 4 | 8,396 |
| September 22, 2023 | 4.23 | 4.09 | 4.09 | 4.24 | 4.02 | 25,702 |
| September 21, 2023 | 3.87 | 4.03 | 4.03 | 4.07 | 3.87 | 62,116 |
| September 20, 2023 | 4 | 3.97 | 3.97 | 4.04 | 3.91 | 9,207 |
| September 19, 2023 | 3.76 | 3.94 | 3.94 | 3.99 | 3.76 | 3,045 |
| September 18, 2023 | 3.74 | 3.72 | 3.72 | 3.77 | 3.68 | 4,260 |
| September 15, 2023 | 3.65 | 3.64 | 3.64 | 3.71 | 3.64 | 1,577 |
| September 14, 2023 | 3.44 | 3.63 | 3.63 | 3.85 | 3.44 | 69,636 |
| September 13, 2023 | 3.64 | 3.49 | 3.49 | 3.83 | 3.31 | 90,281 |
| September 12, 2023 | 3.66 | 3.6 | 3.6 | 3.8 | 3.6 | 8,336 |
| September 11, 2023 | 4.05 | 3.78 | 3.78 | 4.05 | 3.65 | 6,149 |
| September 08, 2023 | 3.82 | 4.02 | 4.02 | 4.07 | 3.82 | 3,202 |
| September 07, 2023 | 3.83 | 3.8 | 3.8 | 3.83 | 3.8 | 582 |
| September 06, 2023 | 3.81 | 3.8 | 3.8 | 4.09 | 3.8 | 10,900 |
| September 05, 2023 | 4 | 3.82 | 3.82 | 4.1 | 3.82 | 21,300 |
| September 01, 2023 | 3.95 | 4.01 | 4.01 | 4.15 | 3.92 | 22,700 |
| August 31, 2023 | 4.09 | 3.93 | 3.93 | 4.3 | 3.93 | 18,800 |
| August 30, 2023 | 4.29 | 3.98 | 3.98 | 4.3 | 3.9 | 9,100 |
| August 29, 2023 | 3.81 | 4.32 | 4.32 | 4.35 | 3.81 | 29,400 |
| August 28, 2023 | 3.42 | 3.74 | 3.74 | 4.15 | 3.42 | 49,200 |
| August 25, 2023 | 3.24 | 3.4 | 3.4 | 3.47 | 3.21 | 138,300 |
| August 24, 2023 | 3.16 | 3.29 | 3.29 | 3.35 | 3.11 | 26,600 |
| August 23, 2023 | 3.18 | 3.17 | 3.17 | 3.24 | 3.17 | 11,100 |
| August 22, 2023 | 3.15 | 3.2 | 3.2 | 3.27 | 3.1 | 26,400 |
| August 21, 2023 | 3.22 | 3.1 | 3.1 | 3.43 | 3.08 | 14,900 |
| August 18, 2023 | 3.29 | 3.25 | 3.25 | 3.34 | 3.2 | 14,800 |
| August 17, 2023 | 3.53 | 3.44 | 3.44 | 3.53 | 3.42 | 2,500 |
| August 16, 2023 | 3.48 | 3.48 | 3.48 | 3.53 | 3.41 | 12,300 |
| August 15, 2023 | 3.54 | 3.5 | 3.5 | 3.62 | 3.41 | 39,400 |
| August 14, 2023 | 3.25 | 3.4 | 3.4 | 3.57 | 3.25 | 41,500 |
| August 11, 2023 | 3.35 | 3.3 | 3.3 | 3.4 | 3.27 | 23,400 |
| August 10, 2023 | 3.47 | 3.38 | 3.38 | 3.48 | 3.38 | 10,000 |
| August 09, 2023 | 3.58 | 3.46 | 3.46 | 3.76 | 3.42 | 12,600 |
| August 08, 2023 | 3.73 | 3.68 | 3.68 | 3.8 | 3.64 | 30,000 |
| August 07, 2023 | 4.23 | 3.73 | 3.73 | 4.5 | 3.52 | 65,900 |
| August 04, 2023 | 4.52 | 4.52 | 4.52 | 4.97 | 4.22 | 267,200 |
| August 03, 2023 | 4.56 | 4.51 | 4.51 | 4.95 | 4.5 | 88,813 |
| August 02, 2023 | 4.65 | 4.5 | 4.5 | 4.8 | 4.5 | 43,007 |
| August 01, 2023 | 4.82 | 4.65 | 4.65 | 5.1 | 4.5 | 26,680 |
| July 31, 2023 | 5.18 | 4.91 | 4.91 | 5.25 | 4.82 | 26,933 |
| July 28, 2023 | 5.1 | 5.25 | 5.25 | 5.25 | 4.97 | 42,900 |
| July 27, 2023 | 5.1 | 5.25 | 5.25 | 5.32 | 4.85 | 13,060 |
| July 26, 2023 | 4.95 | 5.12 | 5.12 | 5.4 | 4.95 | 16,027 |