9.19
+0.005(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 30, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| August 29, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| August 28, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| August 27, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 |
| August 26, 2024 | 9.19 | 9.19 | 9.19 | 9.2 | 9.18 | 113,788 |
| August 23, 2024 | 9.19 | 9.18 | 9.18 | 9.2 | 9.18 | 105,609 |
| August 22, 2024 | 9.18 | 9.2 | 9.2 | 9.2 | 9.18 | 45,300 |
| August 21, 2024 | 9.18 | 9.19 | 9.19 | 9.2 | 9.16 | 41,600 |
| August 20, 2024 | 9.18 | 9.19 | 9.19 | 9.2 | 9.18 | 50,900 |
| August 19, 2024 | 9.2 | 9.18 | 9.18 | 9.2 | 9.18 | 25,100 |
| August 16, 2024 | 9.15 | 9.17 | 9.17 | 9.19 | 9.15 | 26,900 |
| August 15, 2024 | 9.16 | 9.15 | 9.15 | 9.17 | 9.15 | 37,500 |
| August 14, 2024 | 9.14 | 9.15 | 9.15 | 9.17 | 9.14 | 44,300 |
| August 13, 2024 | 9.13 | 9.14 | 9.14 | 9.16 | 9.13 | 23,006 |
| August 12, 2024 | 9.12 | 9.14 | 9.14 | 9.17 | 9.12 | 91,100 |
| August 09, 2024 | 9.12 | 9.12 | 9.12 | 9.16 | 9.12 | 219,846 |
| August 08, 2024 | 9.15 | 9.11 | 9.11 | 9.16 | 9.11 | 87,100 |
| August 07, 2024 | 9.12 | 9.13 | 9.13 | 9.16 | 9.12 | 56,404 |
| August 06, 2024 | 9.11 | 9.11 | 9.11 | 9.15 | 9.11 | 72,010 |
| August 05, 2024 | 9.11 | 9.11 | 9.11 | 9.15 | 9.1 | 77,839 |
| August 02, 2024 | 9.15 | 9.12 | 9.12 | 9.15 | 9.11 | 20,903 |
| August 01, 2024 | 9.12 | 9.12 | 9.12 | 9.14 | 9.11 | 23,900 |
| July 31, 2024 | 9.11 | 9.13 | 9.13 | 9.15 | 9.11 | 40,846 |
| July 30, 2024 | 9.1 | 9.11 | 9.11 | 9.13 | 9.09 | 21,734 |
| July 29, 2024 | 9.08 | 9.11 | 9.11 | 9.12 | 9.08 | 19,435 |
| July 26, 2024 | 9.09 | 9.09 | 9.09 | 9.11 | 9.08 | 40,900 |
| July 25, 2024 | 9.09 | 9.1 | 9.1 | 9.12 | 9.09 | 34,530 |
| July 24, 2024 | 9.06 | 9.08 | 9.08 | 9.1 | 9 | 90,300 |
| July 23, 2024 | 9.06 | 9.07 | 9.07 | 9.08 | 9.06 | 118,800 |
| July 22, 2024 | 9.08 | 9.07 | 9.07 | 9.09 | 9.06 | 79,909 |
| July 19, 2024 | 9.04 | 9.08 | 9.08 | 9.11 | 9.04 | 7,522 |
| July 18, 2024 | 9.04 | 9.07 | 9.07 | 9.07 | 9.04 | 63,525 |
| July 17, 2024 | 9.07 | 9.05 | 9.05 | 9.12 | 9.03 | 123,128 |
| July 16, 2024 | 9.07 | 9.06 | 9.06 | 9.1 | 9.05 | 33,054 |
| July 15, 2024 | 9.04 | 9.04 | 9.04 | 9.06 | 9.02 | 51,366 |
| July 12, 2024 | 9.03 | 9.05 | 9.05 | 9.08 | 9.03 | 54,586 |
| July 11, 2024 | 9.04 | 9.03 | 9.03 | 9.05 | 9.01 | 173,195 |
| July 10, 2024 | 9.04 | 9.05 | 9.05 | 9.07 | 9.03 | 38,938 |
| July 09, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 48,104 |
| July 08, 2024 | 9.02 | 9.02 | 9.02 | 9.04 | 9.01 | 42,808 |
| July 05, 2024 | 9.01 | 9.04 | 9.04 | 9.04 | 9.01 | 47,624 |
| July 03, 2024 | 9 | 9.03 | 9.03 | 9.03 | 9 | 12,332 |
| July 02, 2024 | 9 | 9.01 | 9.01 | 9.03 | 8.99 | 33,391 |
| July 01, 2024 | 9.05 | 8.99 | 8.99 | 9.05 | 8.99 | 99,331 |
| June 28, 2024 | 9.02 | 9.01 | 9.01 | 9.03 | 9 | 16,426 |
| June 27, 2024 | 9.02 | 9.01 | 9.01 | 9.03 | 9 | 16,217 |
| June 26, 2024 | 8.98 | 9 | 9 | 9.01 | 8.98 | 45,607 |
| June 25, 2024 | 8.99 | 8.98 | 8.98 | 8.99 | 8.98 | 40,711 |
| June 24, 2024 | 9 | 8.98 | 8.98 | 9 | 8.97 | 32,211 |
| June 21, 2024 | 8.97 | 8.97 | 8.97 | 8.98 | 8.97 | 17,751 |
| June 20, 2024 | 8.95 | 8.96 | 8.96 | 8.97 | 8.95 | 30,496 |
| June 18, 2024 | 8.96 | 8.95 | 8.95 | 8.97 | 8.87 | 80,482 |
| June 17, 2024 | 8.97 | 8.96 | 8.96 | 8.99 | 8.94 | 31,989 |
| June 14, 2024 | 8.94 | 8.95 | 8.95 | 8.97 | 8.94 | 22,480 |
| June 13, 2024 | 8.96 | 8.94 | 8.94 | 8.99 | 8.93 | 48,858 |
| June 12, 2024 | 9 | 8.99 | 8.96 | 9.01 | 8.97 | 41,727 |
| June 11, 2024 | 8.97 | 8.98 | 8.95 | 8.99 | 8.95 | 36,798 |
| June 10, 2024 | 8.95 | 8.98 | 8.95 | 8.99 | 8.95 | 10,068 |
| June 07, 2024 | 8.93 | 8.96 | 8.93 | 8.98 | 8.93 | 42,801 |
| June 06, 2024 | 8.97 | 8.95 | 8.92 | 8.97 | 8.93 | 64,206 |