4.91
+0.034(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 27, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| December 26, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| December 22, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| December 21, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| December 20, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| December 19, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| December 18, 2023 | 8.57 | 8.45 | 8.45 | 8.6 | 8.37 | 11.79M |
| December 15, 2023 | 8.6 | 8.59 | 8.59 | 8.63 | 8.57 | 2.09M |
| December 14, 2023 | 8.54 | 8.6 | 8.6 | 8.61 | 8.54 | 638,798 |
| December 13, 2023 | 8.55 | 8.55 | 8.55 | 8.57 | 8.53 | 780,956 |
| December 12, 2023 | 8.54 | 8.54 | 8.54 | 8.57 | 8.53 | 722,302 |
| December 11, 2023 | 8.48 | 8.53 | 8.53 | 8.57 | 8.36 | 1.1M |
| December 08, 2023 | 8.46 | 8.49 | 8.49 | 8.54 | 8.38 | 1.82M |
| December 07, 2023 | 8.41 | 8.49 | 8.49 | 8.54 | 8.36 | 564,779 |
| December 06, 2023 | 8.33 | 8.41 | 8.41 | 8.44 | 8.33 | 810,479 |
| December 05, 2023 | 8.27 | 8.34 | 8.34 | 8.41 | 8.27 | 652,549 |
| December 04, 2023 | 8.43 | 8.43 | 8.43 | 8.49 | 8.41 | 473,282 |
| December 01, 2023 | 8.46 | 8.51 | 8.51 | 8.53 | 8.34 | 483,401 |
| November 30, 2023 | 8.46 | 8.42 | 8.42 | 8.48 | 8.25 | 1.87M |
| November 29, 2023 | 8.55 | 8.51 | 8.51 | 8.55 | 8.46 | 482,148 |
| November 28, 2023 | 8.55 | 8.57 | 8.57 | 8.59 | 8.44 | 662,289 |
| November 27, 2023 | 8.59 | 8.56 | 8.56 | 8.6 | 8.47 | 659,503 |
| November 24, 2023 | 8.62 | 8.65 | 8.65 | 8.66 | 8.54 | 218,539 |
| November 22, 2023 | 8.71 | 8.59 | 8.59 | 8.71 | 8.51 | 734,419 |
| November 21, 2023 | 8.79 | 8.65 | 8.65 | 8.79 | 8.6 | 452,471 |
| November 20, 2023 | 9.05 | 8.83 | 8.83 | 9.2 | 8.81 | 694,592 |
| November 17, 2023 | 9.12 | 9.06 | 9.06 | 9.12 | 8.97 | 452,820 |
| November 16, 2023 | 9.01 | 9.12 | 9.12 | 9.15 | 8.96 | 578,896 |
| November 15, 2023 | 8.71 | 9.17 | 9.17 | 9.44 | 8.71 | 1.93M |
| November 14, 2023 | 8.81 | 8.71 | 8.71 | 8.86 | 8.67 | 1.32M |
| November 13, 2023 | 8.79 | 8.72 | 8.72 | 8.8 | 8.63 | 1.31M |
| November 10, 2023 | 8.9 | 8.8 | 8.8 | 8.93 | 8.78 | 448,881 |
| November 09, 2023 | 9 | 8.9 | 8.9 | 9.01 | 8.88 | 1.04M |
| November 08, 2023 | 8.98 | 9.01 | 9.01 | 9.01 | 8.94 | 2.9M |
| November 07, 2023 | 8.95 | 8.98 | 8.98 | 9 | 8.76 | 1.69M |
| November 06, 2023 | 9.07 | 8.99 | 8.99 | 9.07 | 8.93 | 1.81M |
| November 03, 2023 | 8.88 | 9 | 9 | 9.09 | 8.88 | 5.35M |
| November 02, 2023 | 8.94 | 8.99 | 8.99 | 8.99 | 8.9 | 3.09M |
| November 01, 2023 | 8.79 | 8.95 | 8.95 | 8.99 | 8.74 | 4.24M |
| October 31, 2023 | 8.85 | 8.88 | 8.88 | 8.9 | 8.57 | 3.43M |
| October 30, 2023 | 8.9 | 8.92 | 8.92 | 8.95 | 8.79 | 3.93M |
| October 27, 2023 | 8.8 | 8.89 | 8.89 | 8.9 | 8.73 | 2.5M |
| October 26, 2023 | 8.7 | 8.79 | 8.79 | 8.86 | 8.64 | 3.74M |
| October 25, 2023 | 8.82 | 8.72 | 8.72 | 8.93 | 8.67 | 5.23M |
| October 24, 2023 | 8.65 | 8.97 | 8.97 | 9.06 | 8.64 | 11.41M |
| October 23, 2023 | 8.57 | 8.68 | 8.68 | 8.71 | 8.57 | 3.72M |
| October 20, 2023 | 8.58 | 8.6 | 8.6 | 8.61 | 8.53 | 2.61M |
| October 19, 2023 | 8.52 | 8.58 | 8.58 | 8.65 | 8.52 | 5.82M |
| October 18, 2023 | 8.41 | 8.55 | 8.55 | 8.55 | 8.41 | 1.89M |
| October 17, 2023 | 8.4 | 8.47 | 8.47 | 8.48 | 8.38 | 2.76M |
| October 16, 2023 | 8.42 | 8.42 | 8.42 | 8.44 | 8.37 | 6.29M |
| October 13, 2023 | 8.4 | 8.42 | 8.42 | 8.47 | 8.39 | 3.84M |
| October 12, 2023 | 8.33 | 8.42 | 8.42 | 8.44 | 8.32 | 4.34M |
| October 11, 2023 | 8.29 | 8.38 | 8.38 | 8.39 | 8.2 | 2.55M |
| October 10, 2023 | 8.24 | 8.19 | 8.19 | 8.35 | 8.17 | 1.61M |
| October 09, 2023 | 8.17 | 8.23 | 8.23 | 8.34 | 8.14 | 3.81M |
| October 06, 2023 | 8.32 | 8.19 | 8.19 | 8.37 | 8.11 | 4.19M |
| October 05, 2023 | 8.32 | 8.32 | 8.32 | 8.37 | 8.27 | 1.78M |
| October 04, 2023 | 8.17 | 8.32 | 8.32 | 8.41 | 8.11 | 5.62M |
| October 03, 2023 | 8.27 | 8.18 | 8.18 | 8.28 | 8.16 | 2.46M |