5.39
+0.69(+14.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 5.36 | 5.39 | 5.39 | 7.99 | 5.24 | 43.76M |
October 14, 2024 | 4.6 | 4.7 | 4.7 | 4.78 | 4.42 | 2.07M |
October 11, 2024 | 3.99 | 4.51 | 4.51 | 4.68 | 3.85 | 2.48M |
October 10, 2024 | 3.57 | 3.9 | 3.9 | 3.99 | 3.53 | 764,191 |
October 09, 2024 | 3.86 | 3.55 | 3.55 | 3.9 | 3.54 | 368,404 |
October 08, 2024 | 3.7 | 3.81 | 3.81 | 3.96 | 3.59 | 612,119 |
October 07, 2024 | 3.57 | 3.75 | 3.75 | 3.83 | 3.53 | 612,322 |
October 04, 2024 | 3.41 | 3.5 | 3.5 | 3.5 | 3.37 | 79,950 |
October 03, 2024 | 3.34 | 3.4 | 3.4 | 3.47 | 3.33 | 149,090 |
October 02, 2024 | 3.31 | 3.36 | 3.36 | 3.38 | 3.21 | 122,471 |
October 01, 2024 | 3.41 | 3.34 | 3.34 | 3.48 | 3.26 | 205,900 |
September 30, 2024 | 3.5 | 3.42 | 3.42 | 3.58 | 3.38 | 234,057 |
September 27, 2024 | 3.29 | 3.46 | 3.46 | 3.54 | 3.23 | 396,326 |
September 26, 2024 | 3.09 | 3.28 | 3.28 | 3.28 | 3.06 | 217,536 |
September 25, 2024 | 3.04 | 3.04 | 3.04 | 3.19 | 2.99 | 360,105 |
September 24, 2024 | 2.89 | 3 | 3 | 3.07 | 2.89 | 250,831 |
September 23, 2024 | 3.01 | 2.88 | 2.88 | 3.02 | 2.85 | 280,517 |
September 20, 2024 | 3.2 | 3.08 | 3.08 | 3.26 | 3.07 | 245,599 |
September 19, 2024 | 3.34 | 3.22 | 3.22 | 3.42 | 3.22 | 342,330 |
September 18, 2024 | 3.35 | 3.32 | 3.32 | 3.37 | 3.3 | 97,184 |
September 17, 2024 | 3.45 | 3.39 | 3.39 | 3.46 | 3.34 | 162,798 |
September 16, 2024 | 3.43 | 3.41 | 3.41 | 3.47 | 3.29 | 331,138 |
September 13, 2024 | 3.34 | 3.49 | 3.49 | 3.66 | 3.28 | 1.31M |
September 12, 2024 | 3.28 | 3.31 | 3.31 | 3.46 | 3.26 | 219,309 |
September 11, 2024 | 3.49 | 3.34 | 3.34 | 3.49 | 3.26 | 609,631 |
September 10, 2024 | 3.64 | 3.69 | 3.69 | 3.84 | 3.46 | 1.33M |
September 09, 2024 | 3.3 | 3.6 | 3.6 | 3.78 | 3.29 | 697,800 |
September 06, 2024 | 3.25 | 3.22 | 3.22 | 3.31 | 3.16 | 245,309 |
September 05, 2024 | 3.22 | 3.28 | 3.28 | 3.32 | 3.21 | 142,932 |
September 04, 2024 | 3.19 | 3.22 | 3.22 | 3.26 | 3.09 | 175,137 |
September 03, 2024 | 3.41 | 3.18 | 3.18 | 3.45 | 3.15 | 300,429 |
August 30, 2024 | 3.42 | 3.36 | 3.36 | 3.43 | 3.35 | 62,584 |
August 29, 2024 | 3.44 | 3.36 | 3.36 | 3.55 | 3.36 | 238,227 |
August 28, 2024 | 3.51 | 3.42 | 3.42 | 3.54 | 3.34 | 285,414 |
August 27, 2024 | 3.57 | 3.55 | 3.55 | 3.71 | 3.46 | 279,300 |
August 26, 2024 | 3.52 | 3.55 | 3.55 | 3.6 | 3.44 | 283,700 |
August 23, 2024 | 3.43 | 3.52 | 3.52 | 3.6 | 3.42 | 438,778 |
August 22, 2024 | 3.73 | 3.43 | 3.43 | 3.75 | 3.37 | 469,825 |
August 21, 2024 | 3.49 | 3.7 | 3.7 | 3.73 | 3.49 | 486,500 |
August 20, 2024 | 3.52 | 3.51 | 3.51 | 3.57 | 3.4 | 174,739 |
August 19, 2024 | 3.39 | 3.5 | 3.5 | 3.51 | 3.36 | 212,132 |
August 16, 2024 | 3.33 | 3.38 | 3.38 | 3.46 | 3.33 | 169,248 |
August 15, 2024 | 3.45 | 3.33 | 3.33 | 3.49 | 3.25 | 342,432 |
August 14, 2024 | 3.62 | 3.39 | 3.39 | 3.65 | 3.39 | 158,296 |
August 13, 2024 | 3.83 | 3.6 | 3.6 | 3.83 | 3.53 | 409,735 |
August 12, 2024 | 3.81 | 3.83 | 3.83 | 3.98 | 3.7 | 330,903 |
August 09, 2024 | 3.48 | 3.8 | 3.8 | 4.07 | 3.4 | 595,508 |
August 08, 2024 | 3.45 | 3.48 | 3.48 | 3.57 | 3.35 | 297,306 |
August 07, 2024 | 3.67 | 3.44 | 3.44 | 3.72 | 3.42 | 198,228 |
August 06, 2024 | 3.65 | 3.62 | 3.62 | 3.74 | 3.6 | 193,434 |
August 05, 2024 | 3.46 | 3.56 | 3.56 | 3.66 | 3.1 | 593,709 |
August 02, 2024 | 3.98 | 3.99 | 3.99 | 4.13 | 3.92 | 546,449 |
August 01, 2024 | 4.37 | 4.17 | 4.17 | 4.48 | 4.14 | 282,688 |
July 31, 2024 | 4.48 | 4.43 | 4.43 | 4.53 | 4.39 | 272,398 |
July 30, 2024 | 4.66 | 4.44 | 4.44 | 4.76 | 4.42 | 320,978 |
July 29, 2024 | 4.89 | 4.75 | 4.75 | 4.9 | 4.73 | 120,762 |
July 26, 2024 | 4.65 | 4.75 | 4.75 | 4.82 | 4.61 | 75,431 |
July 25, 2024 | 4.6 | 4.63 | 4.63 | 4.81 | 4.54 | 303,398 |
July 24, 2024 | 4.84 | 4.64 | 4.64 | 4.98 | 4.64 | 442,008 |
July 23, 2024 | 5.16 | 4.96 | 4.96 | 5.16 | 4.94 | 356,991 |