8.05
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 8.05 | 8.04 | 8.04 | 8.07 | 8.01 | 87,506 |
| December 24, 2024 | 8.01 | 8.06 | 8.06 | 8.08 | 8 | 72,129 |
| December 23, 2024 | 7.97 | 7.98 | 7.98 | 8.01 | 7.93 | 242,430 |
| December 20, 2024 | 7.94 | 7.95 | 7.95 | 7.97 | 7.93 | 140,392 |
| December 19, 2024 | 8.02 | 7.95 | 7.95 | 8.02 | 7.95 | 146,100 |
| December 18, 2024 | 8.08 | 8.03 | 8.03 | 8.09 | 8 | 149,200 |
| December 17, 2024 | 8.21 | 8.18 | 8.07 | 8.22 | 8.16 | 108,869 |
| December 16, 2024 | 8.23 | 8.21 | 8.1 | 8.25 | 8.12 | 155,826 |
| December 13, 2024 | 8.24 | 8.22 | 8.22 | 8.24 | 8.19 | 79,627 |
| December 12, 2024 | 8.2 | 8.23 | 8.23 | 8.24 | 8.2 | 124,593 |
| December 11, 2024 | 8.15 | 8.19 | 8.19 | 8.21 | 8.15 | 61,115 |
| December 10, 2024 | 8.13 | 8.16 | 8.16 | 8.18 | 8.1 | 101,442 |
| December 09, 2024 | 8.08 | 8.13 | 8.13 | 8.15 | 8.05 | 151,998 |
| December 06, 2024 | 8.15 | 8.08 | 8.08 | 8.2 | 8.08 | 98,613 |
| December 05, 2024 | 8.2 | 8.19 | 8.19 | 8.22 | 8.18 | 66,019 |
| December 04, 2024 | 8.17 | 8.2 | 8.2 | 8.22 | 8.17 | 118,210 |
| December 03, 2024 | 8.12 | 8.16 | 8.16 | 8.17 | 8.12 | 221,349 |
| December 02, 2024 | 8.07 | 8.1 | 8.1 | 8.11 | 8.04 | 216,648 |
| November 29, 2024 | 8 | 8.02 | 8.02 | 8.06 | 8 | 92,237 |
| November 27, 2024 | 8.03 | 8 | 8 | 8.04 | 7.91 | 295,878 |
| November 26, 2024 | 8.15 | 8.03 | 8.03 | 8.15 | 7.95 | 261,800 |
| November 25, 2024 | 8.17 | 8.15 | 8.15 | 8.2 | 8.13 | 173,813 |
| November 22, 2024 | 8.22 | 8.16 | 8.16 | 8.29 | 8.11 | 198,981 |
| November 21, 2024 | 8.31 | 8.22 | 8.22 | 8.31 | 8.16 | 191,900 |
| November 20, 2024 | 8.31 | 8.3 | 8.3 | 8.31 | 8.24 | 50,143 |
| November 19, 2024 | 8.24 | 8.31 | 8.31 | 8.31 | 8.18 | 75,773 |
| November 18, 2024 | 8.18 | 8.25 | 8.25 | 8.3 | 8.13 | 91,728 |
| November 15, 2024 | 8.3 | 8.28 | 8.18 | 8.3 | 8.21 | 93,802 |
| November 14, 2024 | 8.14 | 8.19 | 8.08 | 8.2 | 8.12 | 102,700 |
| November 13, 2024 | 8.27 | 8.1 | 8 | 8.3 | 8.04 | 332,807 |
| November 12, 2024 | 8.32 | 8.26 | 8.16 | 8.32 | 8.23 | 75,428 |
| November 11, 2024 | 8.24 | 8.3 | 8.19 | 8.31 | 8.21 | 256,600 |
| November 08, 2024 | 8.3 | 8.23 | 8.23 | 8.3 | 8.21 | 115,205 |
| November 07, 2024 | 8.2 | 8.21 | 8.21 | 8.24 | 8.18 | 191,421 |
| November 06, 2024 | 8.22 | 8.19 | 8.19 | 8.25 | 8.13 | 128,267 |
| November 05, 2024 | 8.15 | 8.19 | 8.19 | 8.19 | 8.15 | 96,400 |
| November 04, 2024 | 8.2 | 8.13 | 8.13 | 8.25 | 8.11 | 224,929 |
| November 01, 2024 | 8.2 | 8.23 | 8.23 | 8.27 | 8.18 | 121,837 |
| October 31, 2024 | 8.21 | 8.19 | 8.19 | 8.24 | 8.19 | 98,930 |
| October 30, 2024 | 8.19 | 8.2 | 8.2 | 8.24 | 8.18 | 55,704 |
| October 29, 2024 | 8.22 | 8.21 | 8.21 | 8.25 | 8.19 | 96,959 |
| October 28, 2024 | 8.25 | 8.23 | 8.23 | 8.25 | 8.22 | 86,747 |
| October 25, 2024 | 8.24 | 8.23 | 8.23 | 8.26 | 8.21 | 73,645 |
| October 24, 2024 | 8.21 | 8.19 | 8.19 | 8.24 | 8.19 | 36,337 |
| October 23, 2024 | 8.24 | 8.17 | 8.17 | 8.28 | 8.17 | 94,487 |
| October 22, 2024 | 8.3 | 8.2 | 8.2 | 8.3 | 8.2 | 154,277 |
| October 21, 2024 | 8.3 | 8.3 | 8.3 | 8.31 | 8.26 | 100,300 |
| October 18, 2024 | 8.4 | 8.38 | 8.28 | 8.42 | 8.33 | 190,900 |
| October 17, 2024 | 8.4 | 8.4 | 8.29 | 8.42 | 8.37 | 115,798 |
| October 16, 2024 | 8.4 | 8.38 | 8.27 | 8.4 | 8.37 | 96,236 |
| October 15, 2024 | 8.42 | 8.39 | 8.28 | 8.46 | 8.37 | 130,205 |
| October 14, 2024 | 8.37 | 8.41 | 8.3 | 8.46 | 8.33 | 329,400 |
| October 11, 2024 | 8.37 | 8.36 | 8.26 | 8.38 | 8.32 | 71,553 |
| October 10, 2024 | 8.4 | 8.36 | 8.26 | 8.41 | 8.35 | 73,900 |
| October 09, 2024 | 8.38 | 8.37 | 8.27 | 8.43 | 8.36 | 95,500 |
| October 08, 2024 | 8.36 | 8.38 | 8.28 | 8.43 | 8.34 | 107,100 |
| October 07, 2024 | 8.3 | 8.37 | 8.27 | 8.39 | 8.3 | 148,209 |
| October 04, 2024 | 8.28 | 8.29 | 8.19 | 8.34 | 8.26 | 95,000 |
| October 03, 2024 | 8.26 | 8.26 | 8.16 | 8.29 | 8.25 | 82,731 |
| October 02, 2024 | 8.24 | 8.25 | 8.15 | 8.29 | 8.22 | 124,908 |