8.53
+0.99(+13.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 8.22 | 8.53 | 8.53 | 8.62 | 8.14 | 48.76M |
October 14, 2024 | 7.51 | 7.54 | 7.54 | 7.55 | 7.48 | 9.96M |
October 11, 2024 | 7.5 | 7.51 | 7.51 | 7.56 | 7.47 | 6.14M |
October 10, 2024 | 7.49 | 7.45 | 7.45 | 7.49 | 7.41 | 9.59M |
October 09, 2024 | 7.41 | 7.55 | 7.55 | 7.55 | 7.41 | 10.83M |
October 08, 2024 | 7.48 | 7.52 | 7.52 | 7.53 | 7.46 | 9.22M |
October 07, 2024 | 7.44 | 7.43 | 7.43 | 7.48 | 7.39 | 10.29M |
October 04, 2024 | 7.36 | 7.41 | 7.41 | 7.41 | 7.35 | 9.91M |
October 03, 2024 | 7.38 | 7.35 | 7.35 | 7.39 | 7.31 | 12.02M |
October 02, 2024 | 7.41 | 7.49 | 7.49 | 7.49 | 7.37 | 11.5M |
October 01, 2024 | 7.56 | 7.49 | 7.49 | 7.56 | 7.46 | 14.77M |
September 30, 2024 | 7.66 | 7.58 | 7.58 | 7.67 | 7.5 | 13.22M |
September 27, 2024 | 7.73 | 7.7 | 7.7 | 7.77 | 7.69 | 11.55M |
September 26, 2024 | 7.75 | 7.77 | 7.77 | 7.83 | 7.72 | 13.56M |
September 25, 2024 | 7.73 | 7.7 | 7.7 | 7.74 | 7.69 | 12.39M |
September 24, 2024 | 7.58 | 7.74 | 7.74 | 7.75 | 7.58 | 15.8M |
September 23, 2024 | 7.66 | 7.57 | 7.57 | 7.66 | 7.56 | 18.11M |
September 20, 2024 | 7.56 | 7.57 | 7.57 | 7.65 | 7.49 | 21.82M |
September 19, 2024 | 7.5 | 7.46 | 7.46 | 7.53 | 7.45 | 14.02M |
September 18, 2024 | 7.37 | 7.35 | 7.35 | 7.5 | 7.33 | 17.45M |
September 17, 2024 | 7.38 | 7.36 | 7.36 | 7.39 | 7.32 | 16.5M |
September 16, 2024 | 7.43 | 7.37 | 7.37 | 7.45 | 7.32 | 14.68M |
September 13, 2024 | 7.34 | 7.46 | 7.46 | 7.47 | 7.33 | 13.38M |
September 12, 2024 | 7.29 | 7.31 | 7.31 | 7.33 | 7.27 | 14.57M |
September 11, 2024 | 7.26 | 7.29 | 7.29 | 7.29 | 7.16 | 13.42M |
September 10, 2024 | 7.3 | 7.33 | 7.33 | 7.34 | 7.26 | 18.48M |
September 09, 2024 | 7.26 | 7.3 | 7.3 | 7.33 | 7.24 | 12.86M |
September 06, 2024 | 7.28 | 7.22 | 7.22 | 7.33 | 7.21 | 17.75M |
September 05, 2024 | 7.35 | 7.38 | 7.38 | 7.42 | 7.31 | 16.52M |
September 04, 2024 | 7.34 | 7.43 | 7.43 | 7.44 | 7.33 | 14.73M |
September 03, 2024 | 7.44 | 7.38 | 7.38 | 7.46 | 7.37 | 9.58M |
August 30, 2024 | 7.46 | 7.45 | 7.45 | 7.46 | 7.41 | 12.69M |
August 29, 2024 | 7.48 | 7.43 | 7.43 | 7.48 | 7.41 | 14.33M |
August 28, 2024 | 7.45 | 7.41 | 7.41 | 7.47 | 7.37 | 9.88M |
August 27, 2024 | 7.43 | 7.43 | 7.43 | 7.44 | 7.4 | 10.51M |
August 26, 2024 | 7.4 | 7.44 | 7.44 | 7.48 | 7.4 | 15.48M |
August 23, 2024 | 7.28 | 7.4 | 7.4 | 7.42 | 7.26 | 19.2M |
August 22, 2024 | 7.25 | 7.24 | 7.24 | 7.31 | 7.22 | 14.75M |
August 21, 2024 | 7.17 | 7.25 | 7.25 | 7.26 | 7.15 | 16.13M |
August 20, 2024 | 7.17 | 7.2 | 7.2 | 7.2 | 7.15 | 9.83M |
August 19, 2024 | 7.15 | 7.19 | 7.19 | 7.21 | 7.14 | 17.01M |
August 16, 2024 | 7.02 | 7.1 | 7.1 | 7.13 | 7.02 | 11.21M |
August 15, 2024 | 6.93 | 7 | 7 | 7.01 | 6.92 | 10.64M |
August 14, 2024 | 6.86 | 6.87 | 6.87 | 6.91 | 6.83 | 13.86M |
August 13, 2024 | 6.75 | 6.92 | 6.92 | 6.95 | 6.74 | 18.75M |
August 12, 2024 | 6.74 | 6.71 | 6.71 | 6.77 | 6.69 | 11.35M |
August 09, 2024 | 6.69 | 6.7 | 6.7 | 6.73 | 6.67 | 20.1M |
August 08, 2024 | 6.58 | 6.72 | 6.72 | 6.73 | 6.58 | 23.37M |
August 07, 2024 | 6.6 | 6.58 | 6.58 | 6.73 | 6.56 | 24.49M |
August 06, 2024 | 6.5 | 6.51 | 6.51 | 6.6 | 6.49 | 24.89M |
August 05, 2024 | 6.46 | 6.53 | 6.53 | 6.6 | 6.41 | 29.41M |
August 02, 2024 | 6.74 | 6.74 | 6.74 | 6.8 | 6.69 | 23.49M |
August 01, 2024 | 6.88 | 6.78 | 6.78 | 6.95 | 6.76 | 20.97M |
July 31, 2024 | 6.77 | 6.89 | 6.89 | 6.96 | 6.77 | 24.85M |
July 30, 2024 | 6.73 | 6.87 | 6.87 | 6.89 | 6.72 | 25.35M |
July 29, 2024 | 6.71 | 6.75 | 6.75 | 6.8 | 6.66 | 28.19M |
July 26, 2024 | 6.59 | 6.69 | 6.69 | 6.7 | 6.58 | 16.45M |
July 25, 2024 | 6.55 | 6.55 | 6.55 | 6.62 | 6.53 | 19.55M |
July 24, 2024 | 6.62 | 6.55 | 6.55 | 6.63 | 6.55 | 12.25M |
July 23, 2024 | 6.63 | 6.64 | 6.64 | 6.68 | 6.61 | 12.65M |