10.42
+1.42(+15.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 9.6 | 10.42 | 10.42 | 10.64 | 9.6 | 88.52M |
October 14, 2024 | 9.28 | 9 | 9 | 9.45 | 8.91 | 33.34M |
October 11, 2024 | 8.9 | 9.21 | 9.21 | 9.28 | 8.81 | 19.87M |
October 10, 2024 | 8.9 | 9.03 | 9.03 | 9.04 | 8.81 | 15.5M |
October 09, 2024 | 9.04 | 8.91 | 8.91 | 9.17 | 8.87 | 18.53M |
October 08, 2024 | 8.82 | 9.08 | 9.08 | 9.09 | 8.75 | 18.09M |
October 07, 2024 | 8.77 | 8.87 | 8.87 | 8.9 | 8.67 | 14.24M |
October 04, 2024 | 8.85 | 8.72 | 8.72 | 8.93 | 8.71 | 16.06M |
October 03, 2024 | 8.63 | 8.67 | 8.67 | 8.69 | 8.52 | 13.96M |
October 02, 2024 | 8.76 | 8.7 | 8.7 | 9.04 | 8.69 | 15.7M |
October 01, 2024 | 8.95 | 8.7 | 8.7 | 9.03 | 8.6 | 19.72M |
September 30, 2024 | 9.13 | 8.96 | 8.96 | 9.29 | 8.94 | 20.26M |
September 27, 2024 | 8.61 | 9.06 | 9.06 | 9.2 | 8.6 | 26.93M |
September 26, 2024 | 8.33 | 8.52 | 8.52 | 8.59 | 8.3 | 19.82M |
September 25, 2024 | 8.5 | 8.37 | 8.37 | 8.53 | 8.36 | 3.6M |
September 24, 2024 | 8.6 | 8.53 | 8.53 | 8.74 | 8.51 | 17.66M |
September 23, 2024 | 8.67 | 8.56 | 8.56 | 8.78 | 8.55 | 15.93M |
September 20, 2024 | 8.92 | 8.71 | 8.71 | 8.96 | 8.63 | 45.64M |
September 19, 2024 | 9.18 | 8.98 | 8.98 | 9.29 | 8.96 | 14.69M |
September 18, 2024 | 9.03 | 9.01 | 9.01 | 9.3 | 8.97 | 13.88M |
September 17, 2024 | 9.06 | 9.06 | 9.06 | 9.32 | 9.03 | 17.28M |
September 16, 2024 | 9.25 | 9.02 | 9.02 | 9.31 | 8.86 | 20.64M |
September 13, 2024 | 8.96 | 9.21 | 9.21 | 9.3 | 8.84 | 18.15M |
September 12, 2024 | 8.77 | 8.84 | 8.84 | 9.03 | 8.75 | 15.75M |
September 11, 2024 | 8.82 | 8.74 | 8.74 | 8.82 | 8.56 | 20.59M |
September 10, 2024 | 8.92 | 8.88 | 8.88 | 8.95 | 8.71 | 13.42M |
September 09, 2024 | 8.81 | 8.91 | 8.91 | 9.1 | 8.59 | 20.07M |
September 06, 2024 | 8.77 | 8.77 | 8.77 | 9.05 | 8.63 | 22.86M |
September 05, 2024 | 8.72 | 8.74 | 8.74 | 8.85 | 8.46 | 27.14M |
September 04, 2024 | 8.84 | 8.65 | 8.65 | 9.07 | 8.62 | 24.53M |
September 03, 2024 | 9.21 | 8.97 | 8.97 | 9.22 | 8.9 | 27.71M |
August 30, 2024 | 9.3 | 9.25 | 9.25 | 9.49 | 9.14 | 19.59M |
August 29, 2024 | 9.37 | 9.25 | 9.25 | 9.4 | 9.03 | 24.71M |
August 28, 2024 | 9.45 | 9.38 | 9.38 | 9.48 | 9.14 | 24.79M |
August 27, 2024 | 10.33 | 9.45 | 9.45 | 10.37 | 9.38 | 45.24M |
August 26, 2024 | 10.35 | 10.38 | 10.38 | 10.6 | 10.28 | 15.86M |
August 23, 2024 | 10.05 | 10.3 | 10.3 | 10.39 | 10.03 | 17.71M |
August 22, 2024 | 10.32 | 10.03 | 10.03 | 10.35 | 10.02 | 17.2M |
August 21, 2024 | 10.65 | 10.39 | 10.39 | 10.69 | 10.3 | 15.82M |
August 20, 2024 | 10.83 | 10.73 | 10.48 | 10.9 | 10.68 | 12.71M |
August 19, 2024 | 10.95 | 10.89 | 10.89 | 11.06 | 10.89 | 5.58M |
August 16, 2024 | 10.8 | 10.92 | 10.92 | 11.14 | 10.8 | 11.04M |
August 15, 2024 | 10.61 | 10.82 | 10.82 | 10.85 | 10.6 | 9.06M |
August 14, 2024 | 10.6 | 10.43 | 10.43 | 10.66 | 10.42 | 8.27M |
August 13, 2024 | 10.23 | 10.56 | 10.56 | 10.58 | 10.2 | 10.21M |
August 12, 2024 | 10.71 | 10.2 | 10.2 | 10.73 | 10.19 | 14.09M |
August 09, 2024 | 10.83 | 10.68 | 10.68 | 10.86 | 10.63 | 9.64M |
August 08, 2024 | 10.84 | 10.86 | 10.86 | 11.05 | 10.68 | 10.16M |
August 07, 2024 | 11 | 10.78 | 10.78 | 11.09 | 10.71 | 14.13M |
August 06, 2024 | 10.72 | 10.91 | 10.91 | 11.23 | 10.65 | 13.15M |
August 05, 2024 | 11 | 10.72 | 10.72 | 11.1 | 10.62 | 22.61M |
August 02, 2024 | 11.82 | 11.48 | 11.48 | 11.88 | 11.29 | 14.26M |
August 01, 2024 | 11.86 | 11.81 | 11.81 | 11.91 | 11.56 | 12.62M |
July 31, 2024 | 12.14 | 11.87 | 11.87 | 12.24 | 11.85 | 21.01M |
July 30, 2024 | 11.94 | 12.16 | 12.16 | 12.29 | 11.81 | 13.18M |
July 29, 2024 | 11.85 | 11.94 | 11.94 | 12.06 | 11.69 | 15.46M |
July 26, 2024 | 11.62 | 11.82 | 11.82 | 11.83 | 11.37 | 14.31M |
July 25, 2024 | 11.11 | 11.44 | 11.44 | 11.61 | 11.04 | 9.32M |
July 24, 2024 | 11.24 | 11.16 | 11.16 | 11.39 | 11.12 | 11.22M |
July 23, 2024 | 11.13 | 11.23 | 11.23 | 11.34 | 10.98 | 14.32M |