4.43
-0.17(-3.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 4.61 | 4.43 | 4.43 | 4.75 | 4.42 | 10.02M |
| September 17, 2024 | 4.73 | 4.6 | 4.6 | 4.77 | 4.49 | 9.36M |
| September 16, 2024 | 4.73 | 4.72 | 4.72 | 4.84 | 4.62 | 8.41M |
| September 13, 2024 | 4.35 | 4.73 | 4.73 | 4.75 | 4.35 | 12.41M |
| September 12, 2024 | 4.41 | 4.27 | 4.27 | 4.46 | 4.19 | 9.91M |
| September 11, 2024 | 4.42 | 4.42 | 4.42 | 4.54 | 4.32 | 6.09M |
| September 10, 2024 | 4.41 | 4.43 | 4.43 | 4.46 | 4.22 | 8.09M |
| September 09, 2024 | 4.52 | 4.4 | 4.4 | 4.57 | 4.23 | 16.39M |
| September 06, 2024 | 4.81 | 4.68 | 4.68 | 4.94 | 4.65 | 4.44M |
| September 05, 2024 | 4.61 | 4.77 | 4.77 | 5 | 4.49 | 17.56M |
| September 04, 2024 | 4.43 | 4.57 | 4.57 | 4.71 | 4.41 | 7.53M |
| September 03, 2024 | 4.57 | 4.48 | 4.48 | 4.65 | 4.42 | 13.71M |
| August 30, 2024 | 4.66 | 4.66 | 4.66 | 4.88 | 4.59 | 14.68M |
| August 29, 2024 | 4.63 | 4.63 | 4.63 | 4.78 | 4.56 | 20.97M |
| August 28, 2024 | 4.78 | 4.53 | 4.53 | 4.89 | 4.48 | 17.58M |
| August 27, 2024 | 4.93 | 4.82 | 4.82 | 5.09 | 4.74 | 20.1M |
| August 26, 2024 | 4.9 | 4.9 | 4.9 | 5.26 | 4.85 | 38.36M |
| August 23, 2024 | 4.43 | 4.84 | 4.84 | 4.97 | 4.12 | 80.05M |
| August 22, 2024 | 3.83 | 4.51 | 4.51 | 4.56 | 3.72 | 84.15M |
| August 21, 2024 | 3.26 | 3.36 | 3.36 | 3.38 | 3.18 | 12.28M |
| August 20, 2024 | 3.25 | 3.2 | 3.2 | 3.27 | 3.14 | 11.07M |
| August 19, 2024 | 3.2 | 3.23 | 3.23 | 3.27 | 3.14 | 15.16M |
| August 16, 2024 | 3.23 | 3.21 | 3.21 | 3.27 | 3.11 | 12.61M |
| August 15, 2024 | 2.94 | 3.21 | 3.21 | 3.26 | 2.94 | 27.28M |
| August 14, 2024 | 3.16 | 2.88 | 2.88 | 3.18 | 2.83 | 17.39M |
| August 13, 2024 | 2.9 | 3.02 | 3.02 | 3.14 | 2.89 | 13.51M |
| August 12, 2024 | 3.01 | 2.89 | 2.89 | 3.01 | 2.86 | 6.45M |
| August 09, 2024 | 2.98 | 2.99 | 2.99 | 3.03 | 2.91 | 14.11M |
| August 08, 2024 | 2.91 | 2.98 | 2.98 | 3.08 | 2.91 | 6.85M |
| August 07, 2024 | 3.14 | 2.92 | 2.92 | 3.2 | 2.91 | 7.79M |
| August 06, 2024 | 3.11 | 3.07 | 3.07 | 3.12 | 3.03 | 7.3M |
| August 05, 2024 | 2.95 | 3.08 | 3.08 | 3.15 | 2.87 | 11.81M |
| August 02, 2024 | 3.16 | 3.2 | 3.2 | 3.28 | 3.1 | 8.97M |
| August 01, 2024 | 3.56 | 3.32 | 3.32 | 3.58 | 3.26 | 10.6M |
| July 31, 2024 | 3.68 | 3.56 | 3.56 | 3.78 | 3.5 | 12.33M |
| July 30, 2024 | 3.68 | 3.67 | 3.67 | 3.7 | 3.56 | 8.18M |
| July 29, 2024 | 3.63 | 3.65 | 3.65 | 3.67 | 3.52 | 7.58M |
| July 26, 2024 | 3.5 | 3.6 | 3.6 | 3.61 | 3.47 | 10.51M |
| July 25, 2024 | 3.42 | 3.45 | 3.45 | 3.59 | 3.4 | 9.17M |
| July 24, 2024 | 3.52 | 3.43 | 3.43 | 3.57 | 3.39 | 9.52M |
| July 23, 2024 | 3.6 | 3.59 | 3.59 | 3.73 | 3.52 | 9.71M |
| July 22, 2024 | 3.58 | 3.63 | 3.63 | 3.64 | 3.45 | 9.15M |
| July 19, 2024 | 3.68 | 3.59 | 3.59 | 3.79 | 3.58 | 5.59M |
| July 18, 2024 | 3.82 | 3.69 | 3.69 | 3.96 | 3.67 | 9.72M |
| July 17, 2024 | 3.86 | 3.9 | 3.9 | 4.04 | 3.8 | 9.16M |
| July 16, 2024 | 3.77 | 3.94 | 3.94 | 3.98 | 3.76 | 15.57M |
| July 15, 2024 | 3.65 | 3.77 | 3.77 | 3.92 | 3.65 | 15.16M |
| July 12, 2024 | 3.55 | 3.59 | 3.59 | 3.75 | 3.52 | 11.82M |
| July 11, 2024 | 3.68 | 3.47 | 3.47 | 3.75 | 3.41 | 20.77M |
| July 10, 2024 | 3.6 | 3.56 | 3.56 | 3.62 | 3.48 | 6.52M |
| July 09, 2024 | 3.6 | 3.55 | 3.55 | 3.63 | 3.39 | 7.38M |
| July 08, 2024 | 3.5 | 3.59 | 3.59 | 3.6 | 3.43 | 8.57M |
| July 05, 2024 | 3.37 | 3.46 | 3.46 | 3.49 | 3.29 | 7.59M |
| July 03, 2024 | 3.39 | 3.37 | 3.37 | 3.41 | 3.3 | 4.51M |
| July 02, 2024 | 3.26 | 3.39 | 3.39 | 3.4 | 3.2 | 8.25M |
| July 01, 2024 | 3.37 | 3.25 | 3.25 | 3.42 | 3.18 | 11.56M |
| June 28, 2024 | 3.47 | 3.38 | 3.38 | 3.49 | 3.19 | 55.33M |
| June 27, 2024 | 3.43 | 3.44 | 3.44 | 3.52 | 3.41 | 5.8M |
| June 26, 2024 | 3.35 | 3.46 | 3.46 | 3.46 | 3.34 | 6.27M |
| June 25, 2024 | 3.61 | 3.37 | 3.37 | 3.61 | 3.32 | 9.14M |