8.95
-0.4(-4.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 9.29 | 8.95 | 8.95 | 9.45 | 8.91 | 13.47M |
October 16, 2024 | 9.1 | 8.93 | 8.93 | 9.19 | 8.77 | 4.49M |
October 15, 2024 | 8.56 | 8.73 | 8.73 | 9.17 | 8.41 | 18.45M |
October 14, 2024 | 8.11 | 8.53 | 8.53 | 8.66 | 7.89 | 26.29M |
October 11, 2024 | 7.42 | 7.74 | 7.74 | 7.82 | 7.4 | 13.88M |
October 10, 2024 | 7.48 | 7.33 | 7.33 | 7.53 | 7.22 | 10.81M |
October 09, 2024 | 8.03 | 7.51 | 7.51 | 8.07 | 7.48 | 12.85M |
October 08, 2024 | 8.22 | 8.05 | 8.05 | 8.41 | 7.88 | 13.09M |
October 07, 2024 | 8.73 | 8.35 | 8.35 | 9 | 8.24 | 12.75M |
October 04, 2024 | 8.08 | 8.68 | 8.68 | 8.74 | 7.98 | 11.92M |
October 03, 2024 | 7.64 | 7.67 | 7.67 | 7.84 | 7.47 | 6.36M |
October 02, 2024 | 7.7 | 7.8 | 7.8 | 8 | 7.61 | 10.14M |
October 01, 2024 | 8.41 | 7.73 | 7.73 | 8.5 | 7.61 | 14.46M |
September 30, 2024 | 8.51 | 8.44 | 8.44 | 8.74 | 8.3 | 11.68M |
September 27, 2024 | 9.36 | 8.85 | 8.85 | 9.38 | 8.74 | 14.07M |
September 26, 2024 | 9.1 | 9.13 | 9.13 | 9.41 | 8.75 | 17.57M |
September 25, 2024 | 8.86 | 8.73 | 8.73 | 9.33 | 8.69 | 15.48M |
September 24, 2024 | 7.95 | 8.98 | 8.98 | 8.99 | 7.84 | 19.79M |
September 23, 2024 | 7.67 | 7.93 | 7.93 | 8.18 | 7.67 | 16.8M |
September 20, 2024 | 7.7 | 7.51 | 7.51 | 7.87 | 7.46 | 11.95M |
September 19, 2024 | 8.2 | 7.8 | 7.8 | 8.3 | 7.72 | 12.76M |
September 18, 2024 | 8.03 | 7.72 | 7.72 | 8.35 | 7.65 | 15.58M |
September 17, 2024 | 7.88 | 8.03 | 8.03 | 8.15 | 7.66 | 13.98M |
September 16, 2024 | 7.27 | 7.73 | 7.73 | 8.03 | 7.1 | 12.68M |
September 13, 2024 | 7.4 | 7.56 | 7.56 | 7.98 | 7.22 | 12.75M |
September 12, 2024 | 7.5 | 7.6 | 7.6 | 7.63 | 7.32 | 5.79M |
September 11, 2024 | 7.36 | 7.53 | 7.53 | 7.72 | 6.98 | 12.57M |
September 10, 2024 | 7.13 | 7.53 | 7.53 | 7.58 | 6.99 | 12.79M |
September 09, 2024 | 6.58 | 7.13 | 7.13 | 7.17 | 6.54 | 13.52M |
September 06, 2024 | 6.91 | 6.44 | 6.44 | 7.01 | 6.31 | 13.6M |
September 05, 2024 | 6.75 | 6.77 | 6.77 | 7.06 | 6.66 | 11.2M |
September 04, 2024 | 6.68 | 6.72 | 6.72 | 6.96 | 6.57 | 9.96M |
September 03, 2024 | 7.78 | 6.9 | 6.9 | 7.79 | 6.84 | 18.31M |
August 30, 2024 | 8.55 | 7.91 | 7.91 | 8.66 | 7.88 | 13.74M |
August 29, 2024 | 8.28 | 8.52 | 8.52 | 9.2 | 8.24 | 27.7M |
August 28, 2024 | 7.7 | 7.43 | 7.43 | 7.92 | 7.34 | 11.38M |
August 27, 2024 | 7.92 | 7.86 | 7.86 | 8.12 | 7.59 | 10.89M |
August 26, 2024 | 8.5 | 8.13 | 8.13 | 8.57 | 8.03 | 12.42M |
August 23, 2024 | 8.11 | 8.62 | 8.62 | 8.64 | 8 | 13.61M |
August 22, 2024 | 8.6 | 8.1 | 8.1 | 8.74 | 8.06 | 11.22M |
August 21, 2024 | 8.23 | 8.68 | 8.68 | 8.75 | 8.13 | 11.12M |
August 20, 2024 | 8.36 | 8.13 | 8.13 | 8.55 | 7.83 | 8.93M |
August 19, 2024 | 8.06 | 8.12 | 8.12 | 8.31 | 7.78 | 10.85M |
August 16, 2024 | 7.43 | 7.97 | 7.97 | 7.99 | 7.43 | 9.13M |
August 15, 2024 | 7.4 | 7.47 | 7.47 | 7.8 | 7.34 | 11.44M |
August 14, 2024 | 7.43 | 7.25 | 7.25 | 7.59 | 7.24 | 7.44M |
August 13, 2024 | 7.57 | 7.35 | 7.35 | 7.71 | 7.31 | 8.83M |
August 12, 2024 | 7.35 | 7.48 | 7.48 | 7.7 | 7.1 | 3.7M |
August 09, 2024 | 7.48 | 7.51 | 7.51 | 7.61 | 7.26 | 7.07M |
August 08, 2024 | 7.05 | 7.6 | 7.6 | 7.76 | 6.74 | 15.1M |
August 07, 2024 | 7.94 | 6.76 | 6.76 | 8.09 | 6.71 | 19.39M |
August 06, 2024 | 8.63 | 7.92 | 7.92 | 8.66 | 7.66 | 17.59M |
August 05, 2024 | 6.25 | 8.38 | 8.38 | 8.47 | 6.03 | 21.75M |
August 02, 2024 | 9.05 | 8.62 | 8.62 | 9.41 | 8.43 | 14.92M |
August 01, 2024 | 10.09 | 9.29 | 9.29 | 10.29 | 9.26 | 8.17M |
July 31, 2024 | 9.83 | 10.07 | 10.07 | 10.54 | 9.83 | 16.32M |
July 30, 2024 | 9.73 | 9.38 | 9.38 | 9.9 | 8.92 | 12M |
July 29, 2024 | 9.84 | 9.72 | 9.72 | 10.34 | 9.42 | 12.87M |
July 26, 2024 | 9.9 | 9.54 | 9.54 | 10.18 | 9.47 | 11.68M |
July 25, 2024 | 9.99 | 9.43 | 9.43 | 10.15 | 9.39 | 21.6M |