6.21
+0.97(+18.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 5.22 | 6.21 | 6.21 | 6.23 | 5.06 | 58.98M |
October 18, 2024 | 5.12 | 5.24 | 5.24 | 5.29 | 4.98 | 19.85M |
October 17, 2024 | 5.05 | 5.07 | 5.07 | 5.35 | 4.97 | 18.8M |
October 16, 2024 | 4.68 | 5.2 | 5.2 | 5.23 | 4.61 | 24.34M |
October 15, 2024 | 4.45 | 4.61 | 4.61 | 4.7 | 4.3 | 15.43M |
October 14, 2024 | 4.32 | 4.49 | 4.49 | 4.57 | 4.22 | 17.87M |
October 11, 2024 | 3.95 | 4.21 | 4.21 | 4.32 | 3.94 | 19.38M |
October 10, 2024 | 4.01 | 3.93 | 3.93 | 4.07 | 3.8 | 19.17M |
October 09, 2024 | 3.88 | 3.82 | 3.82 | 3.92 | 3.76 | 15.03M |
October 08, 2024 | 4 | 3.91 | 3.91 | 4.15 | 3.88 | 13.96M |
October 07, 2024 | 4.35 | 4.03 | 4.03 | 4.43 | 3.9 | 31.98M |
October 04, 2024 | 4.85 | 4.41 | 4.41 | 4.86 | 4.36 | 26.79M |
October 03, 2024 | 4.3 | 4.71 | 4.71 | 4.72 | 4.3 | 13.48M |
October 02, 2024 | 4.24 | 4.36 | 4.36 | 4.52 | 4.18 | 12.72M |
October 01, 2024 | 4.68 | 4.34 | 4.34 | 4.7 | 4.25 | 16.22M |
September 30, 2024 | 4.77 | 4.68 | 4.68 | 4.81 | 4.57 | 18.44M |
September 27, 2024 | 5.18 | 4.94 | 4.94 | 5.19 | 4.82 | 17.33M |
September 26, 2024 | 5.32 | 5.07 | 5.07 | 5.39 | 4.93 | 20.84M |
September 25, 2024 | 5.31 | 5.14 | 5.14 | 5.43 | 5.08 | 19.82M |
September 24, 2024 | 4.87 | 5.37 | 5.37 | 5.4 | 4.56 | 31.99M |
September 23, 2024 | 4.72 | 4.89 | 4.89 | 5.01 | 4.66 | 25.38M |
September 20, 2024 | 4.47 | 4.5 | 4.5 | 4.67 | 4.36 | 28.32M |
September 19, 2024 | 4.34 | 4.46 | 4.46 | 4.8 | 4.28 | 28.68M |
September 18, 2024 | 4 | 4.06 | 4.06 | 4.39 | 3.99 | 16.98M |
September 17, 2024 | 4.05 | 4.21 | 4.21 | 4.39 | 4.04 | 10.9M |
September 16, 2024 | 4.02 | 3.94 | 3.94 | 4.1 | 3.77 | 15.77M |
September 13, 2024 | 4.32 | 4.32 | 4.32 | 4.42 | 4.2 | 11.72M |
September 12, 2024 | 4.44 | 4.31 | 4.31 | 4.58 | 4.31 | 13.7M |
September 11, 2024 | 4.11 | 4.43 | 4.43 | 4.54 | 3.99 | 15.42M |
September 10, 2024 | 4.01 | 4.24 | 4.24 | 4.24 | 3.86 | 10.59M |
September 09, 2024 | 3.95 | 3.99 | 3.99 | 4.03 | 3.78 | 19.1M |
September 06, 2024 | 4.23 | 3.73 | 3.73 | 4.35 | 3.66 | 20.5M |
September 05, 2024 | 4.11 | 4.21 | 4.21 | 4.3 | 3.99 | 18.77M |
September 04, 2024 | 3.78 | 3.91 | 3.91 | 4.01 | 3.59 | 15.26M |
September 03, 2024 | 4.26 | 3.82 | 3.82 | 4.26 | 3.79 | 14.6M |
August 30, 2024 | 4.29 | 4.36 | 4.36 | 4.38 | 4.15 | 11.14M |
August 29, 2024 | 4.27 | 4.14 | 4.14 | 4.44 | 4.14 | 9.93M |
August 28, 2024 | 4.41 | 4.18 | 4.18 | 4.61 | 4.1 | 14.18M |
August 27, 2024 | 4.67 | 4.51 | 4.51 | 4.74 | 4.29 | 14.54M |
August 26, 2024 | 4.94 | 4.78 | 4.78 | 4.94 | 4.59 | 12.49M |
August 23, 2024 | 4.89 | 4.93 | 4.93 | 4.94 | 4.54 | 21.02M |
August 22, 2024 | 4.83 | 4.81 | 4.81 | 4.98 | 4.63 | 16.3M |
August 21, 2024 | 4.78 | 4.8 | 4.8 | 4.92 | 4.44 | 22.31M |
August 20, 2024 | 4.41 | 4.74 | 4.74 | 4.86 | 4.39 | 30.01M |
August 19, 2024 | 4.08 | 4.35 | 4.35 | 4.47 | 4 | 23.36M |
August 16, 2024 | 3.56 | 4.03 | 4.03 | 4.11 | 3.52 | 24.96M |
August 15, 2024 | 3.58 | 3.82 | 3.82 | 3.96 | 3.54 | 20.25M |
August 14, 2024 | 3.32 | 3.35 | 3.35 | 3.49 | 3.3 | 21.42M |
August 13, 2024 | 3.65 | 3.3 | 3.3 | 3.72 | 3.29 | 17.48M |
August 12, 2024 | 3.7 | 3.57 | 3.57 | 3.73 | 3.51 | 15.71M |
August 09, 2024 | 3.89 | 3.79 | 3.79 | 3.95 | 3.74 | 13.52M |
August 08, 2024 | 3.41 | 3.88 | 3.88 | 3.88 | 3.41 | 17.12M |
August 07, 2024 | 3.76 | 3.34 | 3.34 | 3.83 | 3.32 | 14.98M |
August 06, 2024 | 3.85 | 3.63 | 3.63 | 3.86 | 3.47 | 10.79M |
August 05, 2024 | 2.84 | 3.58 | 3.58 | 3.66 | 2.74 | 25.07M |
August 02, 2024 | 3.95 | 3.67 | 3.67 | 4.09 | 3.64 | 18.53M |
August 01, 2024 | 4.24 | 4.11 | 4.11 | 4.39 | 4.04 | 19.4M |
July 31, 2024 | 4.15 | 4.22 | 4.22 | 4.4 | 4.11 | 15.99M |
July 30, 2024 | 4.15 | 3.85 | 3.85 | 4.19 | 3.84 | 13.66M |
July 29, 2024 | 4.53 | 4.14 | 4.14 | 4.58 | 4.06 | 19.32M |