6.70
+0.045(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2024 | 6.69 | 6.7 | 6.7 | 6.7 | 6.66 | 13.15M |
| September 18, 2024 | 6.65 | 6.65 | 6.65 | 6.76 | 6.64 | 14.77M |
| September 17, 2024 | 6.7 | 6.66 | 6.66 | 6.72 | 6.64 | 16.5M |
| September 16, 2024 | 6.6 | 6.7 | 6.7 | 6.76 | 6.58 | 40.92M |
| September 13, 2024 | 6.49 | 6.43 | 6.43 | 6.53 | 6.43 | 3.08M |
| September 12, 2024 | 6.43 | 6.47 | 6.47 | 6.57 | 6.33 | 21.09M |
| September 11, 2024 | 6.25 | 6.43 | 6.43 | 6.44 | 6.24 | 9.38M |
| September 10, 2024 | 6.28 | 6.25 | 6.25 | 6.28 | 6.17 | 6.71M |
| September 09, 2024 | 6.25 | 6.28 | 6.28 | 6.31 | 6.21 | 10.54M |
| September 06, 2024 | 6.23 | 6.24 | 6.24 | 6.26 | 6.16 | 7.44M |
| September 05, 2024 | 6.18 | 6.21 | 6.21 | 6.25 | 6.16 | 4.57M |
| September 04, 2024 | 6.19 | 6.18 | 6.18 | 6.25 | 6.13 | 3.64M |
| September 03, 2024 | 6.22 | 6.19 | 6.19 | 6.31 | 6.19 | 7.73M |
| August 30, 2024 | 6.2 | 6.29 | 6.29 | 6.31 | 6.17 | 4.31M |
| August 29, 2024 | 6.13 | 6.17 | 6.17 | 6.23 | 6.12 | 8.98M |
| August 28, 2024 | 6.09 | 6.05 | 6.05 | 6.11 | 6.05 | 1.19M |
| August 27, 2024 | 6.1 | 6.09 | 6.09 | 6.15 | 6.08 | 2.48M |
| August 26, 2024 | 6.09 | 6.12 | 6.12 | 6.16 | 6.08 | 2.29M |
| August 23, 2024 | 6.05 | 6.07 | 6.07 | 6.12 | 6.01 | 2.94M |
| August 22, 2024 | 6.08 | 6.01 | 6.01 | 6.14 | 6.01 | 2.41M |
| August 21, 2024 | 6.08 | 6.05 | 6.05 | 6.08 | 5.98 | 1.99M |
| August 20, 2024 | 6.15 | 6.04 | 6.04 | 6.19 | 5.97 | 5.58M |
| August 19, 2024 | 6 | 6.16 | 6.16 | 6.18 | 6 | 7.74M |
| August 16, 2024 | 5.87 | 6.03 | 6.03 | 6.06 | 5.83 | 6.03M |
| August 15, 2024 | 5.94 | 5.86 | 5.86 | 6.01 | 5.86 | 4.33M |
| August 14, 2024 | 5.79 | 5.86 | 5.86 | 5.87 | 5.76 | 2.62M |
| August 13, 2024 | 5.66 | 5.81 | 5.81 | 5.82 | 5.66 | 2.37M |
| August 12, 2024 | 5.67 | 5.63 | 5.63 | 5.68 | 5.58 | 4.18M |
| August 09, 2024 | 5.7 | 5.63 | 5.63 | 5.71 | 5.55 | 5.43M |
| August 08, 2024 | 5.74 | 5.68 | 5.68 | 5.77 | 5.68 | 2.85M |
| August 07, 2024 | 5.83 | 5.69 | 5.69 | 5.89 | 5.69 | 4.85M |
| August 06, 2024 | 5.78 | 5.79 | 5.79 | 5.83 | 5.73 | 10.82M |
| August 05, 2024 | 5.82 | 5.76 | 5.76 | 5.85 | 5.64 | 6.48M |
| August 02, 2024 | 6.02 | 5.88 | 5.88 | 6.02 | 5.87 | 6.64M |
| August 01, 2024 | 5.96 | 6 | 6 | 6.1 | 5.92 | 12.12M |
| July 31, 2024 | 5.97 | 5.94 | 5.94 | 6.03 | 5.93 | 4.92M |
| July 30, 2024 | 6 | 5.94 | 5.94 | 6.04 | 5.93 | 4.78M |
| July 29, 2024 | 6.04 | 5.98 | 5.98 | 6.05 | 5.96 | 3.13M |
| July 26, 2024 | 6 | 6.02 | 6.02 | 6.09 | 5.96 | 10.71M |
| July 25, 2024 | 5.92 | 5.98 | 5.98 | 5.98 | 5.89 | 8.79M |
| July 24, 2024 | 5.91 | 5.9 | 5.9 | 5.98 | 5.9 | 4.66M |
| July 23, 2024 | 5.98 | 5.92 | 5.92 | 6 | 5.92 | 14.11M |
| July 22, 2024 | 6.01 | 5.99 | 5.99 | 6.04 | 5.97 | 4.9M |
| July 19, 2024 | 6.02 | 5.99 | 5.99 | 6.05 | 5.97 | 3.25M |
| July 18, 2024 | 6.06 | 6 | 6 | 6.07 | 5.97 | 6.4M |
| July 17, 2024 | 6.1 | 6.06 | 6.06 | 6.12 | 6.04 | 4.3M |
| July 16, 2024 | 6.12 | 6.1 | 6.1 | 6.14 | 6.09 | 5.74M |
| July 15, 2024 | 6.08 | 6.12 | 6.12 | 6.12 | 6.05 | 7.17M |
| July 12, 2024 | 6.16 | 6.07 | 6.07 | 6.19 | 6.03 | 5.33M |
| July 11, 2024 | 6.08 | 6.15 | 6.15 | 6.16 | 6.05 | 12.07M |
| July 10, 2024 | 6.1 | 6.05 | 6.05 | 6.12 | 6.02 | 4.83M |
| July 09, 2024 | 6.1 | 6.06 | 6.06 | 6.12 | 6.06 | 9.74M |
| July 08, 2024 | 6.2 | 6.12 | 6.12 | 6.22 | 6.1 | 5.38M |
| July 05, 2024 | 6.22 | 6.15 | 6.15 | 6.24 | 6.14 | 3.63M |
| July 03, 2024 | 6.19 | 6.26 | 6.26 | 6.26 | 6.18 | 7.62M |
| July 02, 2024 | 6.12 | 6.2 | 6.2 | 6.21 | 6.11 | 6.29M |
| July 01, 2024 | 6.11 | 6.11 | 6.11 | 6.15 | 5.99 | 15.31M |
| June 28, 2024 | 6.22 | 6.19 | 6.19 | 6.29 | 6.15 | 20.53M |
| June 27, 2024 | 5.2 | 5.26 | 5.26 | 5.29 | 5.12 | 1.37M |
| June 26, 2024 | 5.02 | 5.18 | 5.18 | 5.19 | 4.97 | 1.53M |