3.17
+0.99(+45.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 12, 2024 | 2.29 | 9.51 | 9.51 | 9.51 | 9.51 | 317,642 |
| August 09, 2024 | 5.88 | 6.54 | 6.54 | 6.84 | 3.18 | 96,567 |
| August 08, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 99 |
| August 07, 2024 | 5.67 | 5.9 | 5.9 | 6.18 | 5.61 | 3,466 |
| August 06, 2024 | 5.76 | 5.67 | 5.67 | 5.91 | 5.55 | 1,132 |
| August 05, 2024 | 5.94 | 5.88 | 5.88 | 5.94 | 5.07 | 12,780 |
| August 02, 2024 | 6.44 | 6.42 | 6.42 | 6.47 | 6 | 2,737 |
| August 01, 2024 | 6.34 | 6.6 | 6.6 | 6.6 | 6.3 | 848 |
| July 31, 2024 | 6.34 | 6.36 | 6.36 | 6.39 | 6.19 | 1,674 |
| July 30, 2024 | 6.78 | 6.39 | 6.39 | 6.78 | 6.18 | 5,724 |
| July 29, 2024 | 6.3 | 6.47 | 6.47 | 6.63 | 6.24 | 1,561 |
| July 26, 2024 | 6.39 | 6.21 | 6.21 | 6.44 | 6.21 | 658 |
| July 25, 2024 | 6.37 | 6.42 | 6.42 | 6.42 | 6.15 | 1,447 |
| July 24, 2024 | 6.45 | 6.15 | 6.15 | 6.75 | 6.15 | 1,953 |
| July 23, 2024 | 6.51 | 6.36 | 6.36 | 6.9 | 6.18 | 3,984 |
| July 22, 2024 | 5.85 | 6.78 | 6.78 | 6.87 | 5.85 | 9,201 |
| July 19, 2024 | 6.09 | 5.85 | 5.85 | 6.63 | 5.4 | 9,109 |
| July 18, 2024 | 7.08 | 6.03 | 6.03 | 7.08 | 5.76 | 19,551 |
| July 17, 2024 | 6 | 7.05 | 7.05 | 7.65 | 6 | 21,071 |
| July 16, 2024 | 5.55 | 5.97 | 5.97 | 6.07 | 5.55 | 4,506 |
| July 15, 2024 | 5.58 | 5.55 | 5.55 | 5.78 | 5.55 | 579 |
| July 12, 2024 | 5.76 | 5.85 | 5.85 | 6 | 5.67 | 1,009 |
| July 11, 2024 | 5.7 | 5.49 | 5.49 | 5.7 | 5.49 | 1,016 |
| July 10, 2024 | 5.79 | 5.52 | 5.52 | 5.79 | 5.52 | 593 |
| July 09, 2024 | 5.85 | 5.82 | 5.82 | 5.88 | 5.82 | 876 |
| July 08, 2024 | 5.85 | 5.25 | 5.25 | 6.15 | 5.19 | 2,202 |
| July 05, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 177 |
| July 03, 2024 | 5.78 | 5.49 | 5.49 | 5.78 | 5.49 | 173 |
| July 02, 2024 | 5.49 | 5.79 | 5.79 | 5.97 | 5.49 | 3,271 |
| July 01, 2024 | 6 | 6 | 6 | 6 | 5.01 | 2,767 |
| June 28, 2024 | 7.05 | 6.21 | 6.21 | 7.05 | 5.48 | 3,987 |
| June 27, 2024 | 6.74 | 6.74 | 6.74 | 7.05 | 6.59 | 1,083 |
| June 26, 2024 | 7.2 | 6.69 | 6.69 | 7.29 | 6.69 | 638 |
| June 25, 2024 | 6.96 | 6.78 | 6.78 | 7.29 | 6.69 | 1,519 |
| June 24, 2024 | 6.81 | 6.93 | 6.93 | 6.99 | 6.81 | 413 |
| June 21, 2024 | 6.66 | 7.02 | 7.02 | 7.02 | 6.66 | 2,118 |
| June 20, 2024 | 6.54 | 6.66 | 6.66 | 7.29 | 6.45 | 1,054 |
| June 18, 2024 | 7.29 | 6.9 | 6.9 | 7.29 | 6.78 | 1,306 |
| June 17, 2024 | 6.8 | 6.84 | 6.84 | 6.9 | 6.8 | 660 |
| June 14, 2024 | 7.32 | 6.81 | 6.81 | 7.44 | 6.81 | 2,791 |
| June 13, 2024 | 7.59 | 7.35 | 7.35 | 7.67 | 7.08 | 1,871 |
| June 12, 2024 | 7.05 | 7.59 | 7.59 | 7.65 | 7.05 | 1,138 |
| June 11, 2024 | 6.9 | 6.84 | 6.84 | 7.2 | 6.84 | 990 |
| June 10, 2024 | 6.6 | 6.81 | 6.81 | 7.02 | 6.6 | 916 |
| June 07, 2024 | 6.6 | 6.57 | 6.57 | 7.56 | 6.57 | 13,539 |
| June 06, 2024 | 6.54 | 6.78 | 6.78 | 6.78 | 6.45 | 4,245 |
| June 05, 2024 | 6.75 | 6.57 | 6.57 | 6.95 | 6.36 | 3,564 |
| June 04, 2024 | 7.05 | 7.08 | 7.08 | 7.14 | 6.89 | 1,503 |
| June 03, 2024 | 7.2 | 6.96 | 6.96 | 7.44 | 6.9 | 1,372 |
| May 31, 2024 | 7.26 | 6.96 | 6.96 | 7.49 | 6.96 | 2,687 |
| May 30, 2024 | 7.41 | 7.41 | 7.41 | 7.8 | 7.23 | 2,779 |
| May 29, 2024 | 7.92 | 7.35 | 7.35 | 8.37 | 7.11 | 6,393 |
| May 28, 2024 | 7.59 | 7.59 | 7.59 | 7.76 | 7.05 | 8,619 |
| May 24, 2024 | 7.47 | 7.2 | 7.2 | 7.59 | 7.2 | 2,199 |
| May 23, 2024 | 7.71 | 7.56 | 7.56 | 8.27 | 7.46 | 15,759 |
| May 22, 2024 | 7.8 | 7.68 | 7.68 | 7.8 | 7.32 | 8,098 |
| May 21, 2024 | 8.52 | 8.06 | 8.06 | 8.52 | 7.8 | 4,942 |
| May 20, 2024 | 8.55 | 8.34 | 8.34 | 8.91 | 8.16 | 1,662 |
| May 17, 2024 | 8.7 | 8.4 | 8.4 | 9.2 | 8.1 | 13,061 |
| May 16, 2024 | 7.44 | 8.73 | 8.73 | 9.6 | 6.75 | 25,128 |