8.27
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2024 | 8.29 | 8.27 | 8.27 | 8.3 | 8.25 | 40,313 |
| November 21, 2024 | 8.31 | 8.26 | 8.26 | 8.31 | 8.26 | 69,900 |
| November 20, 2024 | 8.24 | 8.28 | 8.28 | 8.33 | 8.23 | 54,494 |
| November 19, 2024 | 8.21 | 8.22 | 8.22 | 8.23 | 8.19 | 44,205 |
| November 18, 2024 | 8.19 | 8.21 | 8.21 | 8.22 | 8.17 | 67,100 |
| November 15, 2024 | 8.13 | 8.16 | 8.16 | 8.18 | 8.1 | 53,428 |
| November 14, 2024 | 8.11 | 8.18 | 8.14 | 8.2 | 8.11 | 45,900 |
| November 13, 2024 | 8.12 | 8.14 | 8.1 | 8.18 | 8.12 | 73,300 |
| November 12, 2024 | 8.19 | 8.13 | 8.09 | 8.2 | 8.13 | 64,800 |
| November 11, 2024 | 8.16 | 8.19 | 8.15 | 8.23 | 8.16 | 151,200 |
| November 08, 2024 | 8.13 | 8.19 | 8.15 | 8.27 | 8.13 | 77,800 |
| November 07, 2024 | 8.17 | 8.15 | 8.11 | 8.18 | 8.13 | 54,038 |
| November 06, 2024 | 8.2 | 8.13 | 8.09 | 8.21 | 8.13 | 40,200 |
| November 05, 2024 | 8.21 | 8.18 | 8.18 | 8.22 | 8.15 | 34,974 |
| November 04, 2024 | 8.19 | 8.17 | 8.17 | 8.19 | 8.15 | 24,900 |
| November 01, 2024 | 8.22 | 8.19 | 8.19 | 8.23 | 8.19 | 58,165 |
| October 31, 2024 | 8.22 | 8.18 | 8.18 | 8.23 | 8.13 | 41,430 |
| October 30, 2024 | 8.17 | 8.2 | 8.2 | 8.22 | 8.16 | 31,823 |
| October 29, 2024 | 8.16 | 8.18 | 8.18 | 8.18 | 8.13 | 23,543 |
| October 28, 2024 | 8.25 | 8.13 | 8.13 | 8.25 | 8.13 | 55,200 |
| October 25, 2024 | 8.22 | 8.22 | 8.22 | 8.23 | 8.21 | 42,218 |
| October 24, 2024 | 8.17 | 8.17 | 8.17 | 8.2 | 8.13 | 52,404 |
| October 23, 2024 | 8.14 | 8.14 | 8.14 | 8.16 | 8.13 | 34,100 |
| October 22, 2024 | 8.15 | 8.13 | 8.13 | 8.16 | 8.12 | 27,300 |
| October 21, 2024 | 8.24 | 8.18 | 8.18 | 8.24 | 8.12 | 156,800 |
| October 18, 2024 | 8.23 | 8.24 | 8.24 | 8.27 | 8.2 | 39,040 |
| October 17, 2024 | 8.28 | 8.22 | 8.22 | 8.3 | 8.22 | 22,200 |
| October 16, 2024 | 8.33 | 8.28 | 8.24 | 8.34 | 8.26 | 23,918 |
| October 15, 2024 | 8.34 | 8.29 | 8.25 | 8.35 | 8.24 | 22,716 |
| October 14, 2024 | 8.3 | 8.31 | 8.27 | 8.34 | 8.26 | 22,500 |
| October 11, 2024 | 8.3 | 8.26 | 8.22 | 8.33 | 8.25 | 38,300 |
| October 10, 2024 | 8.34 | 8.3 | 8.26 | 8.34 | 8.3 | 44,100 |
| October 09, 2024 | 8.29 | 8.32 | 8.28 | 8.32 | 8.28 | 27,217 |
| October 08, 2024 | 8.28 | 8.25 | 8.21 | 8.31 | 8.24 | 34,523 |
| October 07, 2024 | 8.33 | 8.23 | 8.19 | 8.34 | 8.19 | 115,300 |
| October 04, 2024 | 8.36 | 8.31 | 8.27 | 8.36 | 8.29 | 68,241 |
| October 03, 2024 | 8.3 | 8.3 | 8.26 | 8.33 | 8.28 | 38,900 |
| October 02, 2024 | 8.3 | 8.31 | 8.27 | 8.35 | 8.3 | 42,400 |
| October 01, 2024 | 8.33 | 8.33 | 8.29 | 8.35 | 8.32 | 85,827 |
| September 30, 2024 | 8.2 | 8.33 | 8.29 | 8.33 | 8.17 | 139,000 |
| September 27, 2024 | 8.27 | 8.25 | 8.21 | 8.29 | 8.16 | 342,900 |
| September 26, 2024 | 8.36 | 8.33 | 8.29 | 8.4 | 8.33 | 79,800 |
| September 25, 2024 | 8.38 | 8.36 | 8.32 | 8.38 | 8.32 | 52,500 |
| September 24, 2024 | 8.35 | 8.34 | 8.3 | 8.39 | 8.31 | 82,200 |
| September 23, 2024 | 8.25 | 8.35 | 8.31 | 8.35 | 8.25 | 75,100 |
| September 20, 2024 | 8.25 | 8.25 | 8.21 | 8.27 | 8.24 | 85,600 |
| September 19, 2024 | 8.26 | 8.25 | 8.21 | 8.29 | 8.24 | 64,924 |
| September 18, 2024 | 8.24 | 8.25 | 8.25 | 8.29 | 8.24 | 173,249 |
| September 17, 2024 | 8.31 | 8.29 | 8.29 | 8.31 | 8.29 | 141,546 |
| September 16, 2024 | 8.28 | 8.28 | 8.28 | 8.29 | 8.26 | 53,840 |
| September 13, 2024 | 8.27 | 8.27 | 8.23 | 8.3 | 8.25 | 68,542 |
| September 12, 2024 | 8.32 | 8.25 | 8.21 | 8.32 | 8.22 | 47,400 |
| September 11, 2024 | 8.26 | 8.27 | 8.23 | 8.34 | 8.26 | 43,732 |
| September 10, 2024 | 8.35 | 8.26 | 8.22 | 8.35 | 8.25 | 71,024 |
| September 09, 2024 | 8.32 | 8.32 | 8.28 | 8.41 | 8.27 | 58,829 |
| September 06, 2024 | 8.32 | 8.32 | 8.28 | 8.32 | 8.28 | 104,100 |
| September 05, 2024 | 8.29 | 8.3 | 8.26 | 8.34 | 8.29 | 41,944 |
| September 04, 2024 | 8.25 | 8.27 | 8.23 | 8.3 | 8.25 | 415,108 |
| September 03, 2024 | 8.25 | 8.25 | 8.21 | 8.3 | 8.13 | 59,600 |
| August 30, 2024 | 8.3 | 8.25 | 8.21 | 8.34 | 8.2 | 65,940 |