8.59
-0.01(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 10, 2024 | 7.91 | 7.99 | 7.99 | 8.06 | 7.84 | 2.59M |
| June 07, 2024 | 7.98 | 7.84 | 7.84 | 7.98 | 7.83 | 2.16M |
| June 06, 2024 | 7.86 | 7.97 | 7.97 | 8 | 7.86 | 1.6M |
| June 05, 2024 | 7.92 | 7.85 | 7.85 | 7.96 | 7.81 | 3.37M |
| June 04, 2024 | 8.01 | 7.84 | 7.84 | 8.05 | 7.8 | 3.49M |
| June 03, 2024 | 8.71 | 8.19 | 8.19 | 8.71 | 8.11 | 2.75M |
| May 31, 2024 | 8.58 | 8.71 | 8.71 | 8.71 | 8.55 | 1.81M |
| May 30, 2024 | 8.41 | 8.52 | 8.52 | 8.57 | 8.41 | 1.89M |
| May 29, 2024 | 8.51 | 8.44 | 8.44 | 8.54 | 8.37 | 1.54M |
| May 28, 2024 | 8.51 | 8.57 | 8.57 | 8.63 | 8.48 | 4.04M |
| May 24, 2024 | 8.37 | 8.41 | 8.41 | 8.51 | 8.35 | 3.19M |
| May 23, 2024 | 8.49 | 8.3 | 8.3 | 8.6 | 8.23 | 4.48M |
| May 22, 2024 | 8.71 | 8.42 | 8.42 | 8.71 | 8.31 | 5.08M |
| May 21, 2024 | 8.8 | 8.76 | 8.76 | 8.81 | 8.66 | 2.53M |
| May 20, 2024 | 8.81 | 8.84 | 8.84 | 9.02 | 8.77 | 2.64M |
| May 17, 2024 | 8.64 | 8.65 | 8.65 | 8.71 | 8.59 | 1.99M |
| May 16, 2024 | 8.8 | 8.63 | 8.63 | 8.81 | 8.62 | 1.49M |
| May 15, 2024 | 8.61 | 8.83 | 8.83 | 8.84 | 8.48 | 858,272 |
| May 14, 2024 | 8.57 | 8.59 | 8.59 | 8.66 | 8.52 | 4.24M |
| May 13, 2024 | 8.73 | 8.6 | 8.6 | 8.78 | 8.52 | 4.11M |
| May 10, 2024 | 8.84 | 8.7 | 8.7 | 9.14 | 8.63 | 7.08M |
| May 09, 2024 | 8.74 | 8.8 | 8.8 | 8.89 | 8.72 | 3.96M |
| May 08, 2024 | 8.72 | 8.73 | 8.73 | 8.82 | 8.69 | 2.97M |
| May 07, 2024 | 8.9 | 8.85 | 8.85 | 8.92 | 8.71 | 4.34M |
| May 06, 2024 | 8.75 | 8.82 | 8.82 | 8.97 | 8.74 | 3.23M |
| May 03, 2024 | 8.74 | 8.65 | 8.65 | 8.76 | 8.6 | 3.52M |
| May 02, 2024 | 8.58 | 8.71 | 8.71 | 8.8 | 8.57 | 4.87M |
| May 01, 2024 | 8.77 | 8.5 | 8.5 | 8.82 | 8.4 | 6.69M |
| April 30, 2024 | 9.15 | 8.81 | 8.81 | 9.19 | 8.81 | 8.51M |
| April 29, 2024 | 9.06 | 9.23 | 9.23 | 9.28 | 9 | 5.48M |
| April 26, 2024 | 9.03 | 9.07 | 9.07 | 9.08 | 8.93 | 2.79M |
| April 25, 2024 | 8.82 | 9 | 9 | 9.04 | 8.75 | 3.87M |
| April 24, 2024 | 8.82 | 8.85 | 8.85 | 8.91 | 8.78 | 4.47M |
| April 23, 2024 | 8.65 | 8.86 | 8.86 | 8.88 | 8.59 | 5.2M |
| April 22, 2024 | 8.62 | 8.68 | 8.68 | 8.8 | 8.54 | 4M |
| April 19, 2024 | 8.42 | 8.69 | 8.69 | 8.73 | 8.4 | 5.71M |
| April 18, 2024 | 8.54 | 8.45 | 8.45 | 8.59 | 8.37 | 4.59M |
| April 17, 2024 | 8.54 | 8.51 | 8.51 | 8.72 | 8.44 | 6.08M |
| April 16, 2024 | 8.47 | 8.54 | 8.54 | 8.6 | 8.36 | 4.65M |
| April 15, 2024 | 8.79 | 8.51 | 8.51 | 8.85 | 8.5 | 6.94M |
| April 12, 2024 | 9.05 | 8.77 | 8.77 | 9.07 | 8.72 | 8.54M |
| April 11, 2024 | 8.81 | 8.87 | 8.87 | 9.02 | 8.76 | 10.9M |
| April 10, 2024 | 8.81 | 8.76 | 8.76 | 8.85 | 8.66 | 8.75M |
| April 09, 2024 | 8.83 | 8.83 | 8.83 | 8.9 | 8.76 | 5.01M |
| April 08, 2024 | 8.79 | 8.8 | 8.8 | 8.88 | 8.69 | 5.58M |
| April 05, 2024 | 8.8 | 8.8 | 8.8 | 8.86 | 8.74 | 4.19M |
| April 04, 2024 | 8.8 | 8.81 | 8.81 | 8.86 | 8.73 | 5.11M |
| April 03, 2024 | 8.53 | 8.8 | 8.8 | 8.8 | 8.49 | 8.11M |
| April 02, 2024 | 8.25 | 8.49 | 8.49 | 8.53 | 8.2 | 10.15M |
| April 01, 2024 | 8.26 | 8.17 | 8.17 | 8.29 | 8.11 | 5.17M |
| March 28, 2024 | 8.14 | 8.19 | 8.19 | 8.21 | 8.06 | 3.65M |
| March 27, 2024 | 7.77 | 8.06 | 8.06 | 8.07 | 7.75 | 5.25M |
| March 26, 2024 | 8.01 | 7.94 | 7.94 | 8.03 | 7.92 | 5.07M |
| March 25, 2024 | 7.86 | 8 | 8 | 8.02 | 7.85 | 6.25M |
| March 22, 2024 | 7.92 | 7.79 | 7.79 | 7.94 | 7.73 | 5.36M |
| March 21, 2024 | 7.92 | 7.93 | 7.93 | 7.98 | 7.88 | 5.07M |
| March 20, 2024 | 7.84 | 7.9 | 7.9 | 7.94 | 7.8 | 6.37M |
| March 19, 2024 | 7.82 | 7.94 | 7.94 | 7.98 | 7.8 | 4.99M |
| March 18, 2024 | 7.8 | 7.84 | 7.84 | 7.86 | 7.61 | 6.62M |
| March 15, 2024 | 7.7 | 7.77 | 7.77 | 7.8 | 7.67 | 6.98M |