7.19
-0.01(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 01, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 |
| October 31, 2024 | 7.19 | 7.19 | 7.19 | 7.2 | 7.19 | 636,383 |
| October 30, 2024 | 7.19 | 7.2 | 7.2 | 7.2 | 7.19 | 306,900 |
| October 29, 2024 | 7.19 | 7.2 | 7.2 | 7.2 | 7.19 | 174,300 |
| October 28, 2024 | 7.19 | 7.19 | 7.19 | 7.2 | 7.19 | 303,881 |
| October 25, 2024 | 7.19 | 7.19 | 7.19 | 7.2 | 7.19 | 188,916 |
| October 24, 2024 | 7.18 | 7.19 | 7.19 | 7.2 | 7.18 | 355,008 |
| October 23, 2024 | 7.18 | 7.18 | 7.18 | 7.19 | 7.18 | 218,400 |
| October 22, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.18 | 311,800 |
| October 21, 2024 | 7.19 | 7.18 | 7.18 | 7.19 | 7.18 | 161,700 |
| October 18, 2024 | 7.19 | 7.18 | 7.18 | 7.19 | 7.18 | 222,500 |
| October 17, 2024 | 7.18 | 7.18 | 7.18 | 7.19 | 7.18 | 125,506 |
| October 16, 2024 | 7.17 | 7.19 | 7.19 | 7.19 | 7.17 | 266,300 |
| October 15, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.17 | 202,000 |
| October 14, 2024 | 7.18 | 7.19 | 7.19 | 7.19 | 7.17 | 178,333 |
| October 11, 2024 | 7.18 | 7.18 | 7.18 | 7.19 | 7.18 | 339,600 |
| October 10, 2024 | 7.18 | 7.17 | 7.17 | 7.18 | 7.17 | 255,548 |
| October 09, 2024 | 7.17 | 7.17 | 7.17 | 7.18 | 7.17 | 335,520 |
| October 08, 2024 | 7.17 | 7.17 | 7.17 | 7.19 | 7.17 | 449,420 |
| October 07, 2024 | 7.16 | 7.16 | 7.16 | 7.18 | 7.15 | 402,945 |
| October 04, 2024 | 7.18 | 7.16 | 7.16 | 7.18 | 7.16 | 348,210 |
| October 03, 2024 | 7.15 | 7.16 | 7.16 | 7.18 | 7.15 | 571,600 |
| October 02, 2024 | 7.15 | 7.16 | 7.16 | 7.18 | 7.14 | 430,100 |
| October 01, 2024 | 7.14 | 7.15 | 7.15 | 7.15 | 7.14 | 926,047 |
| September 30, 2024 | 7.14 | 7.14 | 7.14 | 7.15 | 7.14 | 672,278 |
| September 27, 2024 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 380,800 |
| September 26, 2024 | 7.15 | 7.14 | 7.14 | 7.16 | 7.13 | 1.13M |
| September 25, 2024 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 503,700 |
| September 24, 2024 | 7.14 | 7.15 | 7.15 | 7.15 | 7.14 | 222,200 |
| September 23, 2024 | 7.14 | 7.15 | 7.15 | 7.15 | 7.13 | 209,440 |
| September 20, 2024 | 7.12 | 7.12 | 7.12 | 7.13 | 7.11 | 598,747 |
| September 19, 2024 | 7.13 | 7.12 | 7.12 | 7.14 | 7.11 | 344,613 |
| September 18, 2024 | 7.11 | 7.11 | 7.11 | 7.15 | 7.11 | 490,532 |
| September 17, 2024 | 7.11 | 7.11 | 7.11 | 7.12 | 7.11 | 220,400 |
| September 16, 2024 | 7.1 | 7.1 | 7.1 | 7.12 | 7.1 | 299,037 |
| September 13, 2024 | 7.11 | 7.11 | 7.11 | 7.12 | 7.1 | 166,000 |
| September 12, 2024 | 7.1 | 7.1 | 7.1 | 7.12 | 7.09 | 134,223 |
| September 11, 2024 | 7.12 | 7.1 | 7.1 | 7.12 | 7.09 | 302,100 |
| September 10, 2024 | 7.1 | 7.1 | 7.1 | 7.11 | 7.09 | 315,600 |
| September 09, 2024 | 7.09 | 7.1 | 7.1 | 7.13 | 7.08 | 515,400 |
| September 06, 2024 | 7.07 | 7.09 | 7.09 | 7.12 | 7.06 | 925,400 |
| September 05, 2024 | 7.04 | 7.07 | 7.07 | 7.08 | 7.04 | 660,020 |
| September 04, 2024 | 7.05 | 7.05 | 7.05 | 7.07 | 7.04 | 842,700 |
| September 03, 2024 | 7.05 | 7.05 | 7.05 | 7.07 | 7.04 | 688,200 |
| August 30, 2024 | 7.07 | 7.05 | 7.05 | 7.07 | 7.05 | 852,132 |
| August 29, 2024 | 7.07 | 7.07 | 7.07 | 7.08 | 7.05 | 635,724 |
| August 28, 2024 | 7.06 | 7.07 | 7.07 | 7.08 | 7.05 | 513,200 |
| August 27, 2024 | 7.06 | 7.07 | 7.07 | 7.08 | 7.05 | 585,500 |
| August 26, 2024 | 7.07 | 7.06 | 7.06 | 7.08 | 7.06 | 721,600 |
| August 23, 2024 | 7.07 | 7.08 | 7.08 | 7.11 | 7.06 | 601,982 |
| August 22, 2024 | 7.05 | 7.05 | 7.05 | 7.09 | 7.05 | 422,300 |
| August 21, 2024 | 7.04 | 7.06 | 7.06 | 7.07 | 7.04 | 446,300 |
| August 20, 2024 | 7.03 | 7.06 | 7.06 | 7.06 | 7.02 | 242,749 |
| August 19, 2024 | 7.09 | 7.03 | 7.03 | 7.1 | 7.02 | 821,217 |
| August 16, 2024 | 7.05 | 7.08 | 7.08 | 7.09 | 7.03 | 390,998 |
| August 15, 2024 | 7.07 | 7.05 | 7.05 | 7.1 | 7.03 | 619,750 |
| August 14, 2024 | 6.99 | 7.05 | 7.05 | 7.05 | 6.99 | 801,300 |
| August 13, 2024 | 7 | 6.99 | 6.99 | 7 | 6.98 | 971,225 |
| August 12, 2024 | 7 | 6.98 | 6.98 | 7 | 6.98 | 2.98M |
| August 09, 2024 | 6.99 | 7 | 7 | 7.02 | 6.97 | 23.4M |