6.60
+0.18(+2.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 6.28 | 6.6 | 6.6 | 6.6 | 6.01 | 812,379 |
October 18, 2024 | 6.28 | 6.42 | 6.42 | 6.46 | 6.18 | 659,800 |
October 17, 2024 | 6.38 | 6.28 | 6.28 | 6.51 | 6.16 | 423,100 |
October 16, 2024 | 5.7 | 6.47 | 6.47 | 6.55 | 5.7 | 1.36M |
October 15, 2024 | 5.64 | 5.64 | 5.64 | 5.77 | 5.47 | 505,601 |
October 14, 2024 | 5.7 | 5.64 | 5.64 | 5.72 | 5.45 | 978,017 |
October 11, 2024 | 5.39 | 5.65 | 5.65 | 5.66 | 5.23 | 582,832 |
October 10, 2024 | 5.66 | 5.42 | 5.42 | 6.03 | 5.31 | 741,500 |
October 09, 2024 | 5.91 | 5.61 | 5.61 | 5.98 | 5.51 | 811,337 |
October 08, 2024 | 5.35 | 5.92 | 5.92 | 6.15 | 5.29 | 1.79M |
October 07, 2024 | 5.7 | 5.33 | 5.33 | 5.7 | 5.03 | 1.2M |
October 04, 2024 | 4.88 | 5.65 | 5.65 | 5.72 | 4.82 | 2.09M |
October 03, 2024 | 4.51 | 4.56 | 4.56 | 4.69 | 4.45 | 738,002 |
October 02, 2024 | 4.58 | 4.54 | 4.54 | 4.64 | 4.48 | 702,100 |
October 01, 2024 | 4.93 | 4.62 | 4.62 | 4.93 | 4.62 | 729,015 |
September 30, 2024 | 5.08 | 4.93 | 4.93 | 5.27 | 4.92 | 502,734 |
September 27, 2024 | 5.01 | 5.08 | 5.08 | 5.17 | 4.98 | 507,428 |
September 26, 2024 | 4.86 | 4.86 | 4.86 | 4.92 | 4.73 | 266,788 |
September 25, 2024 | 5.16 | 4.82 | 4.82 | 5.24 | 4.8 | 516,500 |
September 24, 2024 | 5.07 | 5.14 | 5.14 | 5.25 | 4.94 | 463,200 |
September 23, 2024 | 5.36 | 5.05 | 5.05 | 5.36 | 5 | 734,840 |
September 20, 2024 | 5.71 | 5.36 | 5.36 | 5.73 | 5.34 | 499,000 |
September 19, 2024 | 5.91 | 5.67 | 5.67 | 6.07 | 5.62 | 493,100 |
September 18, 2024 | 5.62 | 5.76 | 5.76 | 6.01 | 5.58 | 672,012 |
September 17, 2024 | 5.41 | 5.62 | 5.62 | 5.66 | 5.37 | 717,800 |
September 16, 2024 | 5.7 | 5.41 | 5.41 | 5.73 | 5.36 | 471,600 |
September 13, 2024 | 5.57 | 5.66 | 5.66 | 5.79 | 5.52 | 303,000 |
September 12, 2024 | 5.5 | 5.58 | 5.58 | 5.62 | 5.49 | 42,863 |
September 11, 2024 | 5.26 | 5.47 | 5.47 | 5.56 | 5.2 | 275,076 |
September 10, 2024 | 5.38 | 5.31 | 5.31 | 5.44 | 5.26 | 277,847 |
September 09, 2024 | 5.42 | 5.37 | 5.37 | 5.61 | 5.28 | 255,533 |
September 06, 2024 | 5.53 | 5.42 | 5.42 | 5.56 | 5.28 | 301,964 |
September 05, 2024 | 5.4 | 5.53 | 5.53 | 5.59 | 5.34 | 511,413 |
September 04, 2024 | 5.52 | 5.41 | 5.41 | 5.61 | 5.38 | 311,300 |
September 03, 2024 | 5.78 | 5.57 | 5.57 | 5.93 | 5.5 | 578,026 |
August 30, 2024 | 6.23 | 5.85 | 5.85 | 6.3 | 5.76 | 439,535 |
August 29, 2024 | 6.05 | 6.22 | 6.22 | 6.4 | 5.99 | 344,907 |
August 28, 2024 | 6.02 | 6.07 | 6.07 | 6.09 | 5.93 | 322,878 |
August 27, 2024 | 6.09 | 6.08 | 6.08 | 6.11 | 5.91 | 361,826 |
August 26, 2024 | 6.25 | 6.12 | 6.12 | 6.32 | 6.06 | 479,000 |
August 23, 2024 | 6.54 | 6.19 | 6.19 | 6.54 | 6.18 | 886,629 |
August 22, 2024 | 7 | 6.51 | 6.51 | 7.08 | 6.47 | 453,836 |
August 21, 2024 | 6.8 | 7.03 | 7.03 | 7.08 | 6.71 | 452,843 |
August 20, 2024 | 6.58 | 6.78 | 6.78 | 6.85 | 6.46 | 404,600 |
August 19, 2024 | 6.61 | 6.57 | 6.57 | 6.65 | 6.42 | 779,130 |
August 16, 2024 | 6.59 | 6.61 | 6.61 | 6.77 | 6.55 | 458,055 |
August 15, 2024 | 6.88 | 6.73 | 6.73 | 7 | 6.69 | 643,525 |
August 14, 2024 | 7.04 | 6.7 | 6.7 | 7.07 | 6.43 | 1.03M |
August 13, 2024 | 7.31 | 7.04 | 7.04 | 7.41 | 6.71 | 776,281 |
August 12, 2024 | 7.19 | 7.22 | 7.22 | 7.24 | 7.04 | 396,903 |
August 09, 2024 | 7.29 | 7.15 | 7.15 | 7.3 | 7.03 | 400,400 |
August 08, 2024 | 7.23 | 7.23 | 7.23 | 7.25 | 7.01 | 428,400 |
August 07, 2024 | 7.77 | 7.12 | 7.12 | 7.77 | 6.98 | 688,571 |
August 06, 2024 | 7.6 | 7.56 | 7.56 | 7.74 | 7.36 | 564,577 |
August 05, 2024 | 6.86 | 7.58 | 7.58 | 7.77 | 6.75 | 1.35M |
August 02, 2024 | 7.43 | 7.31 | 7.31 | 7.46 | 7.01 | 1.13M |
August 01, 2024 | 7.76 | 7.48 | 7.48 | 8.46 | 7.43 | 1.31M |
July 31, 2024 | 7.59 | 7.66 | 7.66 | 8.01 | 7.46 | 621,098 |
July 30, 2024 | 7.88 | 7.63 | 7.63 | 8.1 | 7.58 | 903,241 |
July 29, 2024 | 8.3 | 7.81 | 7.81 | 8.4 | 7.75 | 1.16M |