9.83
+0.02(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.78 | 9.83 | 9.83 | 9.85 | 9.72 | 99,885 |
| May 02, 2024 | 9.7 | 9.81 | 9.81 | 9.88 | 9.7 | 103,215 |
| May 01, 2024 | 9.67 | 9.71 | 9.71 | 9.77 | 9.65 | 155,194 |
| April 30, 2024 | 9.76 | 9.67 | 9.67 | 9.84 | 9.67 | 81,869 |
| April 29, 2024 | 9.74 | 9.81 | 9.81 | 9.83 | 9.74 | 88,434 |
| April 26, 2024 | 9.82 | 9.79 | 9.79 | 9.82 | 9.75 | 127,678 |
| April 25, 2024 | 9.73 | 9.81 | 9.81 | 9.82 | 9.73 | 48,425 |
| April 24, 2024 | 9.7 | 9.79 | 9.79 | 9.81 | 9.7 | 57,474 |
| April 23, 2024 | 9.73 | 9.76 | 9.76 | 9.81 | 9.61 | 100,365 |
| April 22, 2024 | 9.67 | 9.73 | 9.73 | 9.77 | 9.6 | 68,681 |
| April 19, 2024 | 9.55 | 9.68 | 9.68 | 9.75 | 9.55 | 88,774 |
| April 18, 2024 | 9.45 | 9.55 | 9.55 | 9.6 | 9.45 | 70,159 |
| April 17, 2024 | 9.32 | 9.49 | 9.49 | 9.54 | 9.32 | 110,667 |
| April 16, 2024 | 9.42 | 9.41 | 9.41 | 9.44 | 9.35 | 109,378 |
| April 15, 2024 | 9.66 | 9.49 | 9.49 | 9.66 | 9.43 | 120,814 |
| April 12, 2024 | 9.63 | 9.55 | 9.55 | 9.71 | 9.54 | 157,930 |
| April 11, 2024 | 9.65 | 9.65 | 9.65 | 9.67 | 9.57 | 206,884 |
| April 10, 2024 | 9.57 | 9.65 | 9.65 | 9.67 | 9.55 | 127,794 |
| April 09, 2024 | 9.74 | 9.67 | 9.67 | 9.76 | 9.65 | 96,259 |
| April 08, 2024 | 9.75 | 9.74 | 9.74 | 9.8 | 9.71 | 79,687 |
| April 05, 2024 | 9.72 | 9.72 | 9.72 | 9.76 | 9.61 | 64,168 |
| April 04, 2024 | 9.8 | 9.72 | 9.72 | 9.84 | 9.72 | 103,677 |
| April 03, 2024 | 9.7 | 9.76 | 9.76 | 9.79 | 9.7 | 107,155 |
| April 02, 2024 | 9.7 | 9.69 | 9.69 | 9.72 | 9.6 | 105,906 |
| April 01, 2024 | 9.64 | 9.7 | 9.7 | 9.71 | 9.64 | 123,709 |
| March 28, 2024 | 9.6 | 9.67 | 9.62 | 9.69 | 9.57 | 86,870 |
| March 27, 2024 | 9.47 | 9.57 | 9.52 | 9.59 | 9.47 | 63,765 |
| March 26, 2024 | 9.53 | 9.48 | 9.43 | 9.55 | 9.47 | 215,871 |
| March 25, 2024 | 9.48 | 9.52 | 9.47 | 9.57 | 9.47 | 114,364 |
| March 22, 2024 | 9.5 | 9.48 | 9.43 | 9.57 | 9.45 | 111,759 |
| March 21, 2024 | 9.5 | 9.5 | 9.45 | 9.56 | 9.43 | 250,478 |
| March 20, 2024 | 9.38 | 9.47 | 9.42 | 9.53 | 9.38 | 283,658 |
| March 19, 2024 | 9.39 | 9.48 | 9.43 | 9.48 | 9.39 | 80,775 |
| March 18, 2024 | 9.4 | 9.41 | 9.36 | 9.43 | 9.34 | 117,490 |
| March 15, 2024 | 9.41 | 9.39 | 9.34 | 9.43 | 9.37 | 157,128 |
| March 14, 2024 | 9.44 | 9.34 | 9.29 | 9.45 | 9.33 | 224,041 |
| March 13, 2024 | 9.35 | 9.43 | 9.38 | 9.52 | 9.34 | 158,031 |
| March 12, 2024 | 9.28 | 9.32 | 9.27 | 9.33 | 9.24 | 128,136 |
| March 11, 2024 | 9.23 | 9.27 | 9.22 | 9.3 | 9.22 | 95,871 |
| March 08, 2024 | 9.21 | 9.22 | 9.17 | 9.26 | 9.21 | 70,136 |
| March 07, 2024 | 9.14 | 9.23 | 9.18 | 9.24 | 9.14 | 84,434 |
| March 06, 2024 | 9.12 | 9.14 | 9.09 | 9.19 | 9.12 | 122,518 |
| March 05, 2024 | 9.03 | 9.1 | 9.05 | 9.18 | 9.03 | 200,579 |
| March 04, 2024 | 9.09 | 9.06 | 9.01 | 9.18 | 9.02 | 177,376 |
| March 01, 2024 | 9.01 | 9.14 | 9.09 | 9.19 | 8.75 | 538,598 |
| February 29, 2024 | 8.63 | 8.69 | 8.6 | 8.72 | 8.63 | 76,267 |
| February 28, 2024 | 8.63 | 8.58 | 8.49 | 8.7 | 8.58 | 103,169 |
| February 27, 2024 | 8.62 | 8.66 | 8.57 | 8.72 | 8.62 | 159,021 |
| February 26, 2024 | 8.69 | 8.62 | 8.53 | 8.69 | 8.6 | 121,048 |
| February 23, 2024 | 8.7 | 8.7 | 8.61 | 8.73 | 8.66 | 143,767 |
| February 22, 2024 | 8.74 | 8.76 | 8.66 | 8.77 | 8.67 | 240,390 |
| February 21, 2024 | 8.69 | 8.75 | 8.65 | 8.8 | 8.69 | 190,073 |
| February 20, 2024 | 8.62 | 8.74 | 8.64 | 8.75 | 8.62 | 146,672 |
| February 16, 2024 | 8.58 | 8.69 | 8.6 | 8.7 | 8.42 | 210,129 |
| February 15, 2024 | 8.49 | 8.59 | 8.54 | 8.61 | 8.41 | 135,691 |
| February 14, 2024 | 8.43 | 8.43 | 8.38 | 8.5 | 8.42 | 109,109 |
| February 13, 2024 | 8.38 | 8.43 | 8.38 | 8.54 | 8.38 | 107,537 |
| February 12, 2024 | 8.45 | 8.55 | 8.5 | 8.58 | 8.37 | 99,231 |
| February 09, 2024 | 8.42 | 8.48 | 8.43 | 8.52 | 8.42 | 77,072 |
| February 08, 2024 | 8.42 | 8.46 | 8.41 | 8.51 | 8.42 | 69,354 |