7.16
+0.01(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
| September 17, 2024 | 7.15 | 7.15 | 7.15 | 7.16 | 7.14 | 1.27M |
| September 16, 2024 | 7.14 | 7.15 | 7.15 | 7.15 | 7.13 | 5.25M |
| September 13, 2024 | 7.13 | 7.15 | 7.15 | 7.15 | 7.13 | 1.79M |
| September 12, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.12 | 1.06M |
| September 11, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.12 | 790,400 |
| September 10, 2024 | 7.13 | 7.13 | 7.13 | 7.14 | 7.12 | 1.3M |
| September 09, 2024 | 7.13 | 7.14 | 7.14 | 7.14 | 7.12 | 1.08M |
| September 06, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.12 | 2.58M |
| September 05, 2024 | 7.12 | 7.13 | 7.13 | 7.13 | 7.12 | 2.02M |
| September 04, 2024 | 7.1 | 7.13 | 7.13 | 7.13 | 7.09 | 1.18M |
| September 03, 2024 | 7.12 | 7.09 | 7.09 | 7.12 | 7.09 | 1.64M |
| August 30, 2024 | 7.11 | 7.11 | 7.11 | 7.12 | 7.11 | 1.15M |
| August 29, 2024 | 7.12 | 7.11 | 7.11 | 7.12 | 7.11 | 800,600 |
| August 28, 2024 | 7.13 | 7.12 | 7.12 | 7.13 | 7.11 | 782,044 |
| August 27, 2024 | 7.13 | 7.13 | 7.13 | 7.19 | 7.1 | 2.9M |
| August 26, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.11 | 581,300 |
| August 23, 2024 | 7.1 | 7.12 | 7.12 | 7.12 | 7.1 | 966,988 |
| August 22, 2024 | 7.1 | 7.1 | 7.1 | 7.11 | 7.09 | 777,700 |
| August 21, 2024 | 7.1 | 7.1 | 7.1 | 7.1 | 7.09 | 2.19M |
| August 20, 2024 | 7.1 | 7.1 | 7.1 | 7.1 | 7.09 | 3.65M |
| August 19, 2024 | 7.12 | 7.09 | 7.09 | 7.12 | 7.08 | 2.85M |
| August 16, 2024 | 7.1 | 7.11 | 7.11 | 7.12 | 7.09 | 950,337 |
| August 15, 2024 | 7.08 | 7.1 | 7.1 | 7.1 | 7.08 | 2.13M |
| August 14, 2024 | 7.08 | 7.08 | 7.08 | 7.09 | 7.08 | 1.91M |
| August 13, 2024 | 7.08 | 7.08 | 7.08 | 7.09 | 7.08 | 1.74M |
| August 12, 2024 | 7.08 | 7.09 | 7.09 | 7.09 | 7.08 | 1.64M |
| August 09, 2024 | 7.08 | 7.09 | 7.09 | 7.1 | 7.08 | 2.13M |
| August 08, 2024 | 7.06 | 7.09 | 7.09 | 7.1 | 7.05 | 12.16M |
| August 07, 2024 | 7.09 | 7.06 | 7.06 | 7.09 | 7.04 | 34.82M |
| August 06, 2024 | 4 | 4.25 | 4.25 | 4.26 | 3.87 | 927,307 |
| August 05, 2024 | 3.62 | 3.95 | 3.95 | 4.01 | 3.5 | 1.43M |
| August 02, 2024 | 4.01 | 3.98 | 3.98 | 4.14 | 3.89 | 843,844 |
| August 01, 2024 | 4.29 | 4.2 | 4.2 | 4.39 | 4.13 | 903,848 |
| July 31, 2024 | 4.01 | 4.29 | 4.29 | 4.44 | 3.81 | 1.45M |
| July 30, 2024 | 3.71 | 3.99 | 3.99 | 4.26 | 3.71 | 1.55M |
| July 29, 2024 | 3.98 | 3.75 | 3.75 | 3.98 | 3.53 | 1.18M |
| July 26, 2024 | 4.01 | 3.91 | 3.91 | 4.06 | 3.84 | 492,235 |
| July 25, 2024 | 3.72 | 3.95 | 3.95 | 4.01 | 3.69 | 726,066 |
| July 24, 2024 | 3.82 | 3.73 | 3.73 | 3.97 | 3.72 | 491,219 |
| July 23, 2024 | 3.63 | 3.86 | 3.86 | 3.9 | 3.61 | 736,406 |
| July 22, 2024 | 3.66 | 3.67 | 3.67 | 3.7 | 3.43 | 735,760 |
| July 19, 2024 | 3.6 | 3.63 | 3.63 | 3.73 | 3.51 | 986,363 |
| July 18, 2024 | 3.48 | 3.64 | 3.64 | 3.66 | 3.44 | 1.07M |
| July 17, 2024 | 3.43 | 3.52 | 3.52 | 3.61 | 3.26 | 1.27M |
| July 16, 2024 | 3.27 | 3.5 | 3.5 | 3.5 | 3.23 | 1.22M |
| July 15, 2024 | 3.21 | 3.24 | 3.24 | 3.32 | 3.08 | 1.24M |
| July 12, 2024 | 3.05 | 3.19 | 3.19 | 3.21 | 2.99 | 1.27M |
| July 11, 2024 | 2.85 | 2.99 | 2.99 | 3.06 | 2.83 | 1.09M |
| July 10, 2024 | 2.68 | 2.79 | 2.79 | 2.8 | 2.61 | 430,728 |
| July 09, 2024 | 2.56 | 2.66 | 2.66 | 2.68 | 2.5 | 515,123 |
| July 08, 2024 | 2.53 | 2.57 | 2.57 | 2.73 | 2.5 | 855,263 |
| July 05, 2024 | 2.54 | 2.51 | 2.51 | 2.59 | 2.46 | 743,439 |
| July 03, 2024 | 2.45 | 2.57 | 2.57 | 2.61 | 2.44 | 510,045 |
| July 02, 2024 | 2.48 | 2.45 | 2.45 | 2.51 | 2.34 | 609,395 |
| July 01, 2024 | 2.42 | 2.47 | 2.47 | 2.49 | 2.24 | 1.23M |
| June 28, 2024 | 2.27 | 2.28 | 2.28 | 2.4 | 2.17 | 7.48M |
| June 27, 2024 | 2.26 | 2.25 | 2.25 | 2.56 | 2.23 | 1.21M |
| June 26, 2024 | 2.13 | 2.25 | 2.25 | 2.29 | 2.12 | 1.15M |
| June 25, 2024 | 2.11 | 2.2 | 2.2 | 2.37 | 2.03 | 2.21M |