5.33
+0.1(+1.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 5.25 | 5.23 | 5.23 | 5.47 | 5.22 | 2.48M |
September 17, 2024 | 5.39 | 5.24 | 5.24 | 5.43 | 5.23 | 3.76M |
September 16, 2024 | 5.44 | 5.35 | 5.35 | 5.45 | 5.3 | 3.04M |
September 13, 2024 | 5.34 | 5.52 | 5.52 | 5.54 | 5.28 | 4.9M |
September 12, 2024 | 5.31 | 5.25 | 5.25 | 5.34 | 5.18 | 1.75M |
September 11, 2024 | 5.19 | 5.32 | 5.32 | 5.32 | 5.07 | 2.92M |
September 10, 2024 | 5.16 | 5.21 | 5.21 | 5.22 | 5.12 | 1.8M |
September 09, 2024 | 5.25 | 5.19 | 5.19 | 5.39 | 5.16 | 3.36M |
September 06, 2024 | 5.26 | 5.13 | 5.13 | 5.33 | 5.09 | 1.52M |
September 05, 2024 | 4.73 | 5.28 | 5.28 | 5.43 | 4.7 | 8.2M |
September 04, 2024 | 4.35 | 4.7 | 4.7 | 4.75 | 4.34 | 5.34M |
September 03, 2024 | 4.36 | 4.35 | 4.35 | 4.51 | 4.32 | 1.82M |
August 30, 2024 | 4.43 | 4.36 | 4.36 | 4.49 | 4.31 | 1.98M |
August 29, 2024 | 4.36 | 4.41 | 4.41 | 4.42 | 4.29 | 1.06M |
August 28, 2024 | 4.36 | 4.36 | 4.36 | 4.43 | 4.32 | 1.25M |
August 27, 2024 | 4.4 | 4.4 | 4.4 | 4.46 | 4.36 | 2.2M |
August 26, 2024 | 4.52 | 4.44 | 4.44 | 4.56 | 4.42 | 1.59M |
August 23, 2024 | 4.32 | 4.49 | 4.49 | 4.58 | 4.31 | 2.21M |
August 22, 2024 | 4.4 | 4.31 | 4.31 | 4.43 | 4.3 | 1.2M |
August 21, 2024 | 4.45 | 4.4 | 4.4 | 4.47 | 4.28 | 1.79M |
August 20, 2024 | 4.46 | 4.41 | 4.41 | 4.57 | 4.38 | 1.84M |
August 19, 2024 | 4.17 | 4.48 | 4.48 | 4.5 | 4.1 | 2.87M |
August 16, 2024 | 4.07 | 4.13 | 4.13 | 4.2 | 4.06 | 1.85M |
August 15, 2024 | 3.92 | 4.09 | 4.09 | 4.09 | 3.89 | 2.23M |
August 14, 2024 | 4.17 | 3.87 | 3.87 | 4.18 | 3.86 | 2.59M |
August 13, 2024 | 3.9 | 4.18 | 4.18 | 4.19 | 3.88 | 3.94M |
August 12, 2024 | 4.12 | 3.89 | 3.89 | 4.14 | 3.87 | 3.16M |
August 09, 2024 | 4.22 | 4.12 | 4.12 | 4.27 | 4.03 | 5.53M |
August 08, 2024 | 4.2 | 4.23 | 4.23 | 4.3 | 4.06 | 4.15M |
August 07, 2024 | 4.2 | 4.22 | 4.22 | 4.35 | 4.08 | 5.06M |
August 06, 2024 | 3.65 | 4.13 | 4.13 | 4.19 | 3.62 | 3.42M |
August 05, 2024 | 3.51 | 3.68 | 3.68 | 3.84 | 3.51 | 2.38M |
August 02, 2024 | 4 | 4.05 | 4.05 | 4.09 | 3.88 | 2.79M |
August 01, 2024 | 3.58 | 4.08 | 4.08 | 4.13 | 3.56 | 5.25M |
July 31, 2024 | 3.69 | 3.84 | 3.84 | 3.97 | 3.64 | 4.11M |
July 30, 2024 | 3.56 | 3.7 | 3.7 | 3.74 | 3.54 | 3.5M |
July 29, 2024 | 3.67 | 3.53 | 3.53 | 3.7 | 3.51 | 1.95M |
July 26, 2024 | 3.68 | 3.69 | 3.69 | 3.71 | 3.59 | 3.28M |
July 25, 2024 | 3.52 | 3.62 | 3.62 | 3.64 | 3.5 | 2.62M |
July 24, 2024 | 3.57 | 3.51 | 3.51 | 3.66 | 3.49 | 2.09M |
July 23, 2024 | 3.68 | 3.62 | 3.62 | 3.78 | 3.61 | 2.53M |
July 22, 2024 | 3.69 | 3.64 | 3.64 | 3.71 | 3.62 | 157,358 |
July 19, 2024 | 3.69 | 3.69 | 3.69 | 3.74 | 3.61 | 2.26M |
July 18, 2024 | 3.88 | 3.7 | 3.7 | 3.92 | 3.67 | 3.11M |
July 17, 2024 | 3.8 | 3.86 | 3.86 | 4 | 3.75 | 3.34M |
July 16, 2024 | 3.82 | 3.9 | 3.9 | 3.91 | 3.74 | 3.41M |
July 15, 2024 | 3.52 | 3.76 | 3.76 | 3.77 | 3.49 | 3.91M |
July 12, 2024 | 3.32 | 3.49 | 3.49 | 3.52 | 3.29 | 3.1M |
July 11, 2024 | 3.15 | 3.31 | 3.31 | 3.32 | 3.11 | 2.91M |
July 10, 2024 | 3.1 | 3.08 | 3.08 | 3.11 | 3.01 | 1.87M |
July 09, 2024 | 3.04 | 3.1 | 3.1 | 3.11 | 2.93 | 1.83M |
July 08, 2024 | 2.81 | 3.03 | 3.03 | 3.04 | 2.81 | 3.6M |
July 05, 2024 | 2.81 | 2.77 | 2.77 | 2.82 | 2.72 | 1.93M |
July 03, 2024 | 2.78 | 2.8 | 2.8 | 2.88 | 2.74 | 844,844 |
July 02, 2024 | 2.75 | 2.76 | 2.76 | 2.79 | 2.69 | 1.59M |
July 01, 2024 | 2.9 | 2.74 | 2.74 | 2.96 | 2.72 | 2.98M |
June 28, 2024 | 2.8 | 2.92 | 2.92 | 2.94 | 2.74 | 6.6M |
June 27, 2024 | 2.71 | 2.73 | 2.73 | 2.83 | 2.68 | 4.09M |
June 26, 2024 | 2.67 | 2.71 | 2.71 | 2.73 | 2.62 | 3.4M |
June 25, 2024 | 2.64 | 2.68 | 2.68 | 2.69 | 2.59 | 3.37M |