6.28
+0.15(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2024 | 6.04 | 6.28 | 6.28 | 6.29 | 6.08 | 589,415 |
| September 25, 2024 | 6.13 | 6.13 | 6.13 | 6.15 | 6.13 | 4,900 |
| September 24, 2024 | 6.14 | 6.13 | 6.13 | 6.15 | 6.13 | 15,828 |
| September 23, 2024 | 6.14 | 6.15 | 6.15 | 6.16 | 6.13 | 8,720 |
| September 20, 2024 | 6.13 | 6.14 | 6.14 | 6.15 | 6.1 | 34,405 |
| September 19, 2024 | 6.09 | 6.12 | 6.12 | 6.13 | 6.06 | 53,900 |
| September 18, 2024 | 6.08 | 6.06 | 6.06 | 6.12 | 6.06 | 13,100 |
| September 17, 2024 | 6.11 | 6.1 | 6.1 | 6.13 | 6.1 | 8,600 |
| September 16, 2024 | 6.12 | 6.12 | 6.12 | 6.15 | 6.1 | 23,900 |
| September 13, 2024 | 6.14 | 6.13 | 6.13 | 6.15 | 6.12 | 13,623 |
| September 12, 2024 | 6.12 | 6.12 | 6.12 | 6.13 | 6.12 | 6,901 |
| September 11, 2024 | 6.13 | 6.12 | 6.12 | 6.16 | 6.1 | 58,836 |
| September 10, 2024 | 6.13 | 6.13 | 6.13 | 6.15 | 6.12 | 11,828 |
| September 09, 2024 | 6.12 | 6.12 | 6.12 | 6.14 | 6.1 | 29,840 |
| September 06, 2024 | 6.14 | 6.13 | 6.13 | 6.14 | 6.12 | 35,500 |
| September 05, 2024 | 6.1 | 6.12 | 6.12 | 6.15 | 6.1 | 35,036 |
| September 04, 2024 | 6.09 | 6.1 | 6.1 | 6.12 | 6.09 | 30,913 |
| September 03, 2024 | 6.09 | 6.11 | 6.11 | 6.12 | 6.09 | 14,933 |
| August 30, 2024 | 6.09 | 6.09 | 6.09 | 6.11 | 6.09 | 5,549 |
| August 29, 2024 | 6.09 | 6.09 | 6.09 | 6.12 | 6.09 | 4,800 |
| August 28, 2024 | 6.14 | 6.09 | 6.09 | 6.14 | 6.09 | 18,900 |
| August 27, 2024 | 6.06 | 6.09 | 6.09 | 6.12 | 6.06 | 2,520 |
| August 26, 2024 | 6.08 | 6.06 | 6.06 | 6.11 | 6.06 | 34,100 |
| August 23, 2024 | 6.05 | 6.09 | 6.09 | 6.11 | 6.05 | 8,925 |
| August 22, 2024 | 6.06 | 6.05 | 6.05 | 6.08 | 6.05 | 6,500 |
| August 21, 2024 | 6.01 | 6.05 | 6.05 | 6.06 | 6.01 | 13,100 |
| August 20, 2024 | 6 | 6 | 6 | 6.01 | 6 | 11,074 |
| August 19, 2024 | 6 | 5.98 | 5.98 | 6 | 5.98 | 6,516 |
| August 16, 2024 | 6 | 5.98 | 5.98 | 6.01 | 5.98 | 22,900 |
| August 15, 2024 | 6 | 5.98 | 5.98 | 6.01 | 5.98 | 14,800 |
| August 14, 2024 | 6 | 6 | 6 | 6 | 5.98 | 28,300 |
| August 13, 2024 | 5.98 | 6 | 6 | 6 | 5.98 | 5,900 |
| August 12, 2024 | 6 | 6 | 6 | 6.01 | 5.99 | 8,008 |
| August 09, 2024 | 6.01 | 6.01 | 6.01 | 6.02 | 6 | 10,623 |
| August 08, 2024 | 6.01 | 6.01 | 6.01 | 6.02 | 6.01 | 23,406 |
| August 07, 2024 | 5.95 | 6 | 6 | 6.03 | 5.95 | 88,500 |
| August 06, 2024 | 6 | 6.03 | 6.03 | 6.03 | 5.94 | 45,410 |
| August 05, 2024 | 5.9 | 5.97 | 5.97 | 6.02 | 5.9 | 25,300 |
| August 02, 2024 | 6.02 | 6.02 | 6.02 | 6.04 | 5.99 | 16,036 |
| August 01, 2024 | 6 | 6.03 | 6.03 | 6.05 | 6 | 57,400 |
| July 31, 2024 | 6.04 | 6.01 | 6.01 | 6.05 | 6.01 | 24,928 |
| July 30, 2024 | 6 | 6.03 | 6.03 | 6.04 | 6 | 4,808 |
| July 29, 2024 | 6.04 | 6.02 | 6.02 | 6.04 | 5.99 | 18,111 |
| July 26, 2024 | 6.06 | 6.04 | 6.04 | 6.06 | 6.02 | 22,721 |
| July 25, 2024 | 6.05 | 6.04 | 6.04 | 6.08 | 6.03 | 53,604 |
| July 24, 2024 | 5.96 | 6.05 | 6.05 | 6.06 | 5.96 | 21,800 |
| July 23, 2024 | 6.04 | 5.96 | 5.96 | 6.06 | 5.96 | 24,508 |
| July 22, 2024 | 6.06 | 6.06 | 6.06 | 6.08 | 6.04 | 11,700 |
| July 19, 2024 | 6.05 | 6.05 | 6.05 | 6.13 | 6.05 | 6,435 |
| July 18, 2024 | 6.02 | 6.09 | 6.09 | 6.1 | 6.02 | 18,731 |
| July 17, 2024 | 6.02 | 6.05 | 6.05 | 6.05 | 6.01 | 50,649 |
| July 16, 2024 | 5.98 | 6.02 | 6.02 | 6.04 | 5.98 | 16,119 |
| July 15, 2024 | 6.02 | 5.99 | 5.99 | 6.02 | 5.99 | 11,407 |
| July 12, 2024 | 6 | 6 | 6 | 6.02 | 6 | 5,650 |
| July 11, 2024 | 6.02 | 6.01 | 6.01 | 6.02 | 6 | 9,679 |
| July 10, 2024 | 6 | 6 | 6 | 6.01 | 5.99 | 9,511 |
| July 09, 2024 | 6 | 5.99 | 5.99 | 6.02 | 5.99 | 4,994 |
| July 08, 2024 | 6 | 6 | 6 | 6.03 | 6 | 8,026 |
| July 05, 2024 | 6.03 | 6.02 | 6.02 | 6.05 | 5.98 | 8,360 |
| July 03, 2024 | 6.03 | 6.05 | 6.05 | 6.06 | 6.03 | 9,804 |