5.54
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 |
| September 17, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 |
| September 16, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 |
| September 13, 2024 | 5.55 | 5.54 | 5.54 | 5.56 | 5.53 | 2.68M |
| September 12, 2024 | 5.54 | 5.55 | 5.55 | 5.57 | 5.54 | 705,900 |
| September 11, 2024 | 5.53 | 5.53 | 5.53 | 5.56 | 5.52 | 2.11M |
| September 10, 2024 | 4.66 | 5.19 | 5.19 | 5.29 | 4.32 | 8.68M |
| September 09, 2024 | 5.56 | 5.55 | 5.55 | 5.57 | 5.53 | 1.59M |
| September 06, 2024 | 5.55 | 5.56 | 5.56 | 5.63 | 5.54 | 9.09M |
| September 05, 2024 | 5.56 | 5.54 | 5.54 | 5.56 | 5.53 | 1.19M |
| September 04, 2024 | 5.53 | 5.54 | 5.54 | 5.56 | 5.52 | 1.65M |
| September 03, 2024 | 5.55 | 5.52 | 5.52 | 5.56 | 5.51 | 1.03M |
| August 30, 2024 | 5.56 | 5.53 | 5.53 | 5.57 | 5.53 | 1.1M |
| August 29, 2024 | 5.57 | 5.54 | 5.54 | 5.58 | 5.53 | 2.26M |
| August 28, 2024 | 5.59 | 5.55 | 5.55 | 5.59 | 5.55 | 751,326 |
| August 27, 2024 | 5.59 | 5.59 | 5.59 | 5.6 | 5.58 | 268,400 |
| August 26, 2024 | 5.6 | 5.6 | 5.6 | 5.6 | 5.59 | 165,131 |
| August 23, 2024 | 5.59 | 5.59 | 5.59 | 5.6 | 5.58 | 210,600 |
| August 22, 2024 | 5.59 | 5.58 | 5.58 | 5.6 | 5.58 | 95,900 |
| August 21, 2024 | 5.6 | 5.59 | 5.59 | 5.6 | 5.58 | 65,700 |
| August 20, 2024 | 5.6 | 5.58 | 5.58 | 5.6 | 5.58 | 77,726 |
| August 19, 2024 | 5.58 | 5.59 | 5.59 | 5.62 | 5.58 | 162,800 |
| August 16, 2024 | 5.57 | 5.58 | 5.58 | 5.6 | 5.57 | 38,644 |
| August 15, 2024 | 5.6 | 5.58 | 5.58 | 5.6 | 5.58 | 86,810 |
| August 14, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | 64,304 |
| August 13, 2024 | 5.59 | 5.6 | 5.6 | 5.6 | 5.58 | 109,400 |
| August 12, 2024 | 5.6 | 5.6 | 5.6 | 5.6 | 5.57 | 83,931 |
| August 09, 2024 | 5.57 | 5.59 | 5.59 | 5.59 | 5.56 | 94,100 |
| August 08, 2024 | 5.55 | 5.57 | 5.57 | 5.57 | 5.54 | 137,000 |
| August 07, 2024 | 5.56 | 5.55 | 5.55 | 5.56 | 5.54 | 106,244 |
| August 06, 2024 | 5.54 | 5.55 | 5.55 | 5.57 | 5.53 | 204,449 |
| August 05, 2024 | 5.55 | 5.55 | 5.55 | 5.57 | 5.52 | 221,328 |
| August 02, 2024 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 149,027 |
| August 01, 2024 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 332,100 |
| July 31, 2024 | 5.56 | 5.56 | 5.56 | 5.58 | 5.56 | 135,141 |
| July 30, 2024 | 5.57 | 5.55 | 5.55 | 5.57 | 5.54 | 280,500 |
| July 29, 2024 | 5.57 | 5.56 | 5.56 | 5.58 | 5.55 | 2.1M |
| July 26, 2024 | 5.6 | 5.57 | 5.57 | 5.6 | 5.56 | 1.34M |
| July 25, 2024 | 5.59 | 5.59 | 5.59 | 5.6 | 5.57 | 217,743 |
| July 24, 2024 | 5.58 | 5.59 | 5.59 | 5.6 | 5.57 | 104,625 |
| July 23, 2024 | 5.57 | 5.6 | 5.6 | 5.6 | 5.57 | 76,300 |
| July 22, 2024 | 5.56 | 5.58 | 5.58 | 5.58 | 5.56 | 84,488 |
| July 19, 2024 | 5.58 | 5.57 | 5.57 | 5.58 | 5.56 | 99,558 |
| July 18, 2024 | 5.56 | 5.58 | 5.58 | 5.59 | 5.56 | 113,321 |
| July 17, 2024 | 5.56 | 5.56 | 5.56 | 5.58 | 5.56 | 88,313 |
| July 16, 2024 | 5.58 | 5.58 | 5.58 | 5.6 | 5.56 | 114,874 |
| July 15, 2024 | 5.58 | 5.56 | 5.56 | 5.62 | 5.56 | 125,411 |
| July 12, 2024 | 5.58 | 5.6 | 5.6 | 5.6 | 5.56 | 247,203 |
| July 11, 2024 | 5.57 | 5.56 | 5.56 | 5.6 | 5.56 | 156,402 |
| July 10, 2024 | 5.54 | 5.56 | 5.56 | 5.58 | 5.53 | 307,522 |
| July 09, 2024 | 5.54 | 5.53 | 5.53 | 5.55 | 5.52 | 464,258 |
| July 08, 2024 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 109,594 |
| July 05, 2024 | 5.53 | 5.55 | 5.55 | 5.55 | 5.52 | 282,342 |
| July 03, 2024 | 5.52 | 5.52 | 5.52 | 5.54 | 5.52 | 267,732 |
| July 02, 2024 | 5.52 | 5.52 | 5.52 | 5.53 | 5.52 | 189,082 |
| July 01, 2024 | 5.55 | 5.52 | 5.52 | 5.55 | 5.52 | 260,428 |
| June 28, 2024 | 5.53 | 5.56 | 5.56 | 5.56 | 5.53 | 2.91M |
| June 27, 2024 | 5.52 | 5.53 | 5.53 | 5.54 | 5.52 | 307,756 |
| June 26, 2024 | 5.52 | 5.52 | 5.52 | 5.54 | 5.51 | 486,762 |
| June 25, 2024 | 5.55 | 5.52 | 5.52 | 5.57 | 5.51 | 2.34M |
