5.41
-0.2(-3.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2024 | 7.19 | 8.31 | 8.31 | 8.69 | 6.71 | 82,310 |
| August 30, 2024 | 6.79 | 6.97 | 6.97 | 6.97 | 6.75 | 64,154 |
| August 29, 2024 | 5.95 | 6.65 | 6.65 | 6.65 | 5.95 | 47,475 |
| August 28, 2024 | 5.55 | 5.92 | 5.92 | 5.95 | 5.55 | 16,461 |
| August 27, 2024 | 5.67 | 5.5 | 5.5 | 5.83 | 5.5 | 11,694 |
| August 26, 2024 | 5.47 | 5.85 | 5.85 | 5.85 | 5.47 | 11,108 |
| August 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0 |
| August 22, 2024 | 5.6 | 5.86 | 5.86 | 5.86 | 5.6 | 9,989 |
| August 21, 2024 | 5.58 | 5.85 | 5.85 | 5.85 | 5.58 | 9,245 |
| August 20, 2024 | 5.64 | 5.85 | 5.85 | 6.12 | 5.64 | 4,149 |
| August 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 280 |
| August 16, 2024 | 5.72 | 5.51 | 5.51 | 6.65 | 5.33 | 13,167 |
| August 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 401 |
| August 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| August 13, 2024 | 5.51 | 5.65 | 5.65 | 5.71 | 5.5 | 2,230 |
| August 12, 2024 | 5.41 | 5.41 | 5.41 | 5.46 | 5.26 | 3,694 |
| August 09, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 331 |
| August 08, 2024 | 5.55 | 5.76 | 5.76 | 5.95 | 5.55 | 7,335 |
| August 07, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 |
| August 06, 2024 | 5.4 | 5.82 | 5.82 | 5.82 | 5.4 | 2,177 |
| August 05, 2024 | 5.68 | 5.5 | 5.5 | 5.89 | 5.5 | 6,879 |
| August 02, 2024 | 5.34 | 6.01 | 6.01 | 6.22 | 5.34 | 22,299 |
| August 01, 2024 | 6.05 | 6.18 | 6.18 | 6.18 | 5.9 | 3,788 |
| July 31, 2024 | 6.24 | 6.18 | 6.18 | 6.25 | 5.63 | 4,191 |
| July 30, 2024 | 6.23 | 6 | 6 | 6.23 | 5.56 | 3,455 |
| July 29, 2024 | 6.25 | 6.22 | 6.22 | 6.25 | 5.9 | 7,932 |
| July 26, 2024 | 6.21 | 6.15 | 6.15 | 6.25 | 6.15 | 2,769 |
| July 25, 2024 | 6.07 | 6.49 | 6.49 | 6.69 | 6 | 11,346 |
| July 24, 2024 | 5.18 | 5.65 | 5.65 | 5.86 | 5.12 | 4,908 |
| July 23, 2024 | 6.12 | 5.67 | 5.67 | 6.19 | 4.95 | 21,970 |
| July 22, 2024 | 5.9 | 6.03 | 6.03 | 6.34 | 5.83 | 52,587 |
| July 19, 2024 | 5.39 | 6.19 | 6.19 | 6.5 | 5.35 | 47,335 |
| July 18, 2024 | 4.97 | 5.38 | 5.38 | 5.39 | 4.97 | 25,664 |
| July 17, 2024 | 5.09 | 5.06 | 5.06 | 5.25 | 4.96 | 29,713 |
| July 16, 2024 | 5.06 | 5.31 | 5.31 | 5.41 | 4.97 | 37,183 |
| July 15, 2024 | 5.6 | 4.95 | 4.95 | 5.6 | 4.81 | 37,033 |
| July 12, 2024 | 4.18 | 5.53 | 5.53 | 5.63 | 4.18 | 86,726 |
| July 11, 2024 | 4.39 | 4.27 | 4.27 | 4.51 | 4.04 | 48,270 |
| July 10, 2024 | 4.69 | 4.36 | 4.36 | 4.86 | 4.24 | 55,334 |
| July 09, 2024 | 4.1 | 4.76 | 4.76 | 4.92 | 4.1 | 51,594 |
| July 08, 2024 | 4.4 | 3.97 | 3.97 | 4.7 | 3.89 | 65,809 |
| July 05, 2024 | 5.25 | 4.08 | 4.08 | 5.49 | 4.08 | 79,052 |
| July 03, 2024 | 4.42 | 5.63 | 5.63 | 5.97 | 4.32 | 104,681 |
| July 02, 2024 | 3.98 | 4.2 | 4.2 | 4.2 | 3.72 | 22,551 |
| July 01, 2024 | 3.33 | 3.67 | 3.67 | 3.79 | 3.33 | 40,190 |
| June 28, 2024 | 3.11 | 3.32 | 3.32 | 3.8 | 3.06 | 49,283 |
| June 27, 2024 | 2.97 | 3.04 | 3.04 | 3.2 | 2.8 | 26,956 |
| June 26, 2024 | 3.15 | 3.05 | 3.05 | 3.16 | 2.98 | 60,059 |
| June 25, 2024 | 3.18 | 3.23 | 3.23 | 3.31 | 2.9 | 56,570 |
| June 24, 2024 | 3.46 | 3.4 | 3.4 | 3.8 | 3.4 | 50,003 |
| June 21, 2024 | 3.96 | 3.88 | 3.88 | 4.25 | 3.6 | 42,793 |
| June 20, 2024 | 3.96 | 4.46 | 4.46 | 4.99 | 3.75 | 101,279 |
| June 18, 2024 | 3.36 | 3.88 | 3.88 | 4 | 3.25 | 45,063 |
| June 17, 2024 | 3.37 | 3.59 | 3.59 | 3.67 | 3.3 | 1,391 |
| June 14, 2024 | 3.3 | 3.7 | 3.7 | 3.7 | 3.3 | 1,362 |
| June 13, 2024 | 3.35 | 3.41 | 3.41 | 3.45 | 3.3 | 1,091 |
| June 12, 2024 | 3.26 | 3.46 | 3.46 | 3.95 | 3.21 | 2,659 |
| June 11, 2024 | 3.58 | 3.55 | 3.55 | 3.78 | 3.1 | 5,343 |
| June 10, 2024 | 3.6 | 3.57 | 3.57 | 4 | 3.55 | 1,167 |
| June 07, 2024 | 3.81 | 3.63 | 3.63 | 3.82 | 3.63 | 3,442 |