7.56
+0.18(+2.44%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 7.38 | 7.56 | 7.56 | 7.58 | 7.37 | 19.96M |
| July 25, 2024 | 7.21 | 7.38 | 7.38 | 7.42 | 7.21 | 23.88M |
| July 24, 2024 | 7.36 | 7.25 | 7.25 | 7.39 | 7.21 | 23.91M |
| July 23, 2024 | 7.58 | 7.38 | 7.38 | 7.6 | 7.37 | 19.47M |
| July 22, 2024 | 7.75 | 7.59 | 7.59 | 7.77 | 7.54 | 22.02M |
| July 19, 2024 | 7.68 | 7.76 | 7.76 | 7.81 | 7.63 | 22.61M |
| July 18, 2024 | 7.72 | 7.7 | 7.7 | 7.74 | 7.63 | 19.21M |
| July 17, 2024 | 7.68 | 7.75 | 7.75 | 7.78 | 7.66 | 30.11M |
| July 16, 2024 | 7.55 | 7.69 | 7.69 | 7.71 | 7.48 | 24.85M |
| July 15, 2024 | 7.54 | 7.56 | 7.56 | 7.62 | 7.48 | 18.66M |
| July 12, 2024 | 7.57 | 7.54 | 7.54 | 7.62 | 7.5 | 17.25M |
| July 11, 2024 | 7.38 | 7.57 | 7.57 | 7.58 | 7.38 | 36.81M |
| July 10, 2024 | 7.32 | 7.24 | 7.24 | 7.37 | 7.22 | 20.01M |
| July 09, 2024 | 7.27 | 7.35 | 7.35 | 7.37 | 7.17 | 22.16M |
| July 08, 2024 | 7.36 | 7.29 | 7.29 | 7.38 | 7.26 | 19.76M |
| July 05, 2024 | 7.35 | 7.37 | 7.37 | 7.42 | 7.31 | 18.24M |
| July 04, 2024 | 7.53 | 7.37 | 7.37 | 7.61 | 7.35 | 29.54M |
| July 03, 2024 | 7.38 | 7.59 | 7.59 | 7.76 | 7.38 | 47.55M |
| July 02, 2024 | 7.56 | 7.39 | 7.39 | 7.57 | 7.37 | 24.8M |
| July 01, 2024 | 7.41 | 7.56 | 7.56 | 7.57 | 7.33 | 25.67M |
| June 28, 2024 | 7.55 | 7.42 | 7.42 | 7.58 | 7.37 | 30.04M |
| June 27, 2024 | 7.68 | 7.55 | 7.55 | 7.72 | 7.55 | 18.57M |
| June 26, 2024 | 7.64 | 7.69 | 7.69 | 7.7 | 7.47 | 27.22M |
| June 25, 2024 | 7.67 | 7.84 | 7.64 | 7.85 | 7.61 | 33.4M |
| June 24, 2024 | 7.75 | 7.67 | 7.47 | 7.85 | 7.62 | 30.56M |
| June 21, 2024 | 7.78 | 7.79 | 7.79 | 7.89 | 7.72 | 24.23M |
| June 20, 2024 | 7.87 | 7.78 | 7.78 | 7.93 | 7.71 | 32.9M |
| June 19, 2024 | 7.93 | 7.88 | 7.88 | 7.98 | 7.86 | 26.08M |
| June 18, 2024 | 8.05 | 7.93 | 7.93 | 8.08 | 7.84 | 46.5M |
| June 17, 2024 | 8.19 | 8.06 | 8.06 | 8.3 | 8.01 | 55.96M |
| June 14, 2024 | 8.43 | 8.11 | 8.11 | 8.43 | 8.11 | 102.75M |
| June 13, 2024 | 8.5 | 8.42 | 8.42 | 8.55 | 8.36 | 43.01M |
| June 12, 2024 | 8.56 | 8.5 | 8.5 | 8.69 | 8.46 | 42.35M |
| June 11, 2024 | 8.4 | 8.48 | 8.48 | 8.52 | 8.3 | 36.96M |
| June 07, 2024 | 8.29 | 8.42 | 8.42 | 8.45 | 8.26 | 38.77M |
| June 06, 2024 | 8.33 | 8.19 | 8.19 | 8.35 | 8.17 | 32.5M |
| June 05, 2024 | 8.3 | 8.26 | 8.26 | 8.37 | 8.25 | 27.71M |
| June 04, 2024 | 8.15 | 8.3 | 8.3 | 8.32 | 8.03 | 42.77M |
| June 03, 2024 | 8.01 | 8.14 | 8.14 | 8.22 | 7.92 | 55.96M |
| May 31, 2024 | 8.07 | 7.88 | 7.88 | 8.1 | 7.87 | 32.14M |
| May 30, 2024 | 7.87 | 8.04 | 8.04 | 8.06 | 7.8 | 40M |
| May 29, 2024 | 7.87 | 7.87 | 7.87 | 7.93 | 7.82 | 27.12M |
| May 28, 2024 | 8.08 | 7.88 | 7.88 | 8.08 | 7.78 | 56.75M |
| May 27, 2024 | 8.17 | 8.14 | 8.14 | 8.23 | 8 | 41.9M |
| May 24, 2024 | 8.06 | 8 | 8 | 8.15 | 7.97 | 23.21M |
| May 23, 2024 | 8.2 | 8.05 | 8.05 | 8.22 | 8.02 | 26.34M |
| May 22, 2024 | 8.24 | 8.23 | 8.23 | 8.28 | 8.17 | 17.71M |
| May 21, 2024 | 8.31 | 8.24 | 8.24 | 8.33 | 8.18 | 22.2M |
| May 20, 2024 | 8.43 | 8.31 | 8.31 | 8.48 | 8.27 | 33.03M |
| May 17, 2024 | 8.31 | 8.45 | 8.45 | 8.49 | 8.3 | 29.96M |
| May 16, 2024 | 8.39 | 8.31 | 8.31 | 8.44 | 8.29 | 24.4M |
| May 15, 2024 | 8.45 | 8.4 | 8.4 | 8.49 | 8.39 | 18.12M |
| May 14, 2024 | 8.47 | 8.48 | 8.48 | 8.57 | 8.39 | 22.93M |
| May 13, 2024 | 8.65 | 8.52 | 8.52 | 8.66 | 8.47 | 28.46M |
| May 10, 2024 | 8.73 | 8.7 | 8.7 | 8.8 | 8.67 | 27.95M |
| May 09, 2024 | 8.42 | 8.68 | 8.68 | 8.72 | 8.42 | 33.69M |
| May 08, 2024 | 8.73 | 8.43 | 8.43 | 8.75 | 8.42 | 38.41M |
| May 07, 2024 | 8.76 | 8.77 | 8.77 | 8.93 | 8.73 | 32.18M |
| May 06, 2024 | 8.88 | 8.79 | 8.79 | 8.91 | 8.7 | 24.94M |
| April 30, 2024 | 8.77 | 8.75 | 8.75 | 8.81 | 8.63 | 29.36M |