2.93
+1.58(+117.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 19, 2024 | 4.13 | 2.76 | 2.76 | 5.17 | 2.56 | 49.76M |
September 18, 2024 | 1.43 | 1.36 | 1.36 | 1.45 | 1.33 | 38,563 |
September 17, 2024 | 1.55 | 1.4 | 1.4 | 1.62 | 1.27 | 116,196 |
September 16, 2024 | 1.55 | 1.55 | 1.55 | 1.68 | 1.48 | 45,905 |
September 13, 2024 | 1.55 | 1.6 | 1.6 | 1.74 | 1.55 | 240,000 |
September 12, 2024 | 1.65 | 1.81 | 1.81 | 2.05 | 1.63 | 477,000 |
September 11, 2024 | 1.65 | 1.7 | 1.7 | 1.7 | 1.45 | 245,812 |
September 10, 2024 | 3.81 | 3.8 | 3.8 | 3.98 | 3.78 | 61,901 |
September 09, 2024 | 3.96 | 3.93 | 3.93 | 4.08 | 3.81 | 15,500 |
September 06, 2024 | 4.18 | 3.83 | 3.83 | 4.18 | 3.76 | 13,303 |
September 05, 2024 | 3.62 | 4.07 | 4.07 | 4.07 | 3.58 | 37,332 |
September 04, 2024 | 3.46 | 3.55 | 3.55 | 3.65 | 3.38 | 38,800 |
September 03, 2024 | 3.47 | 3.42 | 3.42 | 3.6 | 3.35 | 79,912 |
August 30, 2024 | 3.43 | 3.42 | 3.42 | 3.56 | 3.36 | 42,537 |
August 29, 2024 | 3.35 | 3.36 | 3.36 | 3.5 | 3.35 | 6,900 |
August 28, 2024 | 3.56 | 3.38 | 3.38 | 3.56 | 3.37 | 3,200 |
August 27, 2024 | 3.52 | 3.43 | 3.43 | 3.57 | 3.34 | 9,400 |
August 26, 2024 | 3.57 | 3.4 | 3.4 | 3.7 | 3.37 | 24,840 |
August 23, 2024 | 3.69 | 3.44 | 3.44 | 3.74 | 3.44 | 50,726 |
August 22, 2024 | 3.73 | 3.7 | 3.7 | 3.73 | 3.63 | 6,300 |
August 21, 2024 | 3.57 | 3.63 | 3.63 | 3.74 | 3.43 | 11,400 |
August 20, 2024 | 3.54 | 3.45 | 3.45 | 3.73 | 3.43 | 13,600 |
August 19, 2024 | 3.62 | 3.56 | 3.56 | 3.68 | 3.56 | 73,751 |
August 16, 2024 | 3.56 | 3.68 | 3.68 | 3.71 | 3.44 | 52,543 |
August 15, 2024 | 3.71 | 3.62 | 3.62 | 3.91 | 3.56 | 20,471 |
August 14, 2024 | 3.4 | 3.54 | 3.54 | 3.73 | 3.36 | 36,010 |
August 13, 2024 | 3.45 | 3.45 | 3.45 | 3.6 | 3.35 | 57,722 |
August 12, 2024 | 3.58 | 3.31 | 3.31 | 3.7 | 3.31 | 37,834 |
August 09, 2024 | 3.87 | 3.67 | 3.67 | 4.23 | 3.61 | 77,625 |
August 08, 2024 | 4.2 | 3.64 | 3.64 | 4.59 | 3.61 | 120,231 |
August 07, 2024 | 4.29 | 4.25 | 4.25 | 4.64 | 4.03 | 70,700 |
August 06, 2024 | 4.29 | 4.4 | 4.4 | 4.85 | 4.16 | 80,105 |
August 05, 2024 | 5 | 4.17 | 4.17 | 5.45 | 4.17 | 263,600 |
August 02, 2024 | 5.31 | 5.5 | 5.5 | 6.17 | 3.67 | 2.96M |
August 01, 2024 | 3.52 | 4.22 | 4.22 | 4.4 | 3.37 | 242,600 |
July 31, 2024 | 3.78 | 3.92 | 3.92 | 6.06 | 3.46 | 1.78M |
July 30, 2024 | 4.2 | 3.95 | 3.95 | 4.2 | 3.95 | 40,800 |
July 29, 2024 | 4 | 4.21 | 4.21 | 4.23 | 3.93 | 22,206 |
July 26, 2024 | 4.07 | 4.1 | 4.1 | 4.1 | 3.98 | 3,774 |
July 25, 2024 | 4.05 | 3.92 | 3.92 | 4.08 | 3.91 | 2,754 |
July 24, 2024 | 3.69 | 4.1 | 4.1 | 4.15 | 3.69 | 11,932 |
July 23, 2024 | 4.13 | 4.1 | 4.1 | 4.25 | 3.85 | 7,845 |
July 22, 2024 | 4.18 | 4.12 | 4.12 | 4.2 | 3.84 | 20,723 |
July 19, 2024 | 4.07 | 4 | 4 | 4.16 | 3.9 | 11,593 |
July 18, 2024 | 4.17 | 4.18 | 4.18 | 4.36 | 3.94 | 41,963 |
July 17, 2024 | 3.64 | 3.89 | 3.89 | 4.1 | 3.62 | 21,452 |
July 16, 2024 | 3.3 | 3.85 | 3.85 | 3.85 | 3.3 | 48,040 |
July 15, 2024 | 3.6 | 3.36 | 3.36 | 4 | 3.33 | 105,391 |
July 12, 2024 | 3.51 | 3.67 | 3.67 | 3.69 | 3.5 | 27,918 |
July 11, 2024 | 3.7 | 3.7 | 3.7 | 3.92 | 3.5 | 611,490 |
July 10, 2024 | 3.83 | 4.38 | 4.38 | 4.66 | 3.83 | 115,367 |
July 09, 2024 | 3.86 | 3.83 | 3.83 | 4.06 | 3.78 | 8,959 |
July 08, 2024 | 3.67 | 3.98 | 3.98 | 3.98 | 3.54 | 14,300 |
July 05, 2024 | 3.67 | 3.62 | 3.62 | 3.76 | 3.53 | 8,638 |
July 03, 2024 | 3.67 | 3.78 | 3.78 | 3.78 | 3.58 | 1,440 |
July 02, 2024 | 3.8 | 3.74 | 3.74 | 3.89 | 3.55 | 29,341 |
July 01, 2024 | 3.58 | 3.86 | 3.86 | 4.36 | 3.58 | 15,855 |
June 28, 2024 | 3.98 | 3.65 | 3.65 | 4.29 | 3.65 | 25,264 |
June 27, 2024 | 4.02 | 3.98 | 3.98 | 4.4 | 3.79 | 52,445 |
June 26, 2024 | 3.69 | 3.87 | 3.87 | 4.25 | 3.59 | 20,473 |