6.21
+0.01(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2023 | 6.26 | 6.21 | 6.21 | 6.32 | 6.21 | 3M |
| November 02, 2023 | 6.08 | 6.2 | 6.2 | 6.21 | 6.07 | 1.04M |
| November 01, 2023 | 5.99 | 6.05 | 6.05 | 6.05 | 5.98 | 907,412 |
| October 31, 2023 | 5.94 | 5.95 | 5.91 | 6.01 | 5.94 | 962,363 |
| October 30, 2023 | 5.88 | 5.97 | 5.93 | 6 | 5.88 | 727,067 |
| October 27, 2023 | 5.85 | 5.89 | 5.85 | 5.92 | 5.81 | 550,548 |
| October 26, 2023 | 5.85 | 5.89 | 5.89 | 5.92 | 5.85 | 708,600 |
| October 25, 2023 | 5.85 | 5.84 | 5.84 | 5.91 | 5.83 | 580,200 |
| October 24, 2023 | 5.8 | 5.88 | 5.88 | 5.9 | 5.8 | 716,500 |
| October 23, 2023 | 5.83 | 5.8 | 5.8 | 5.85 | 5.8 | 656,400 |
| October 20, 2023 | 5.87 | 5.86 | 5.86 | 5.88 | 5.83 | 774,700 |
| October 19, 2023 | 5.93 | 5.86 | 5.86 | 5.96 | 5.86 | 562,700 |
| October 18, 2023 | 5.92 | 5.93 | 5.93 | 5.96 | 5.91 | 516,500 |
| October 17, 2023 | 5.9 | 5.91 | 5.91 | 5.93 | 5.88 | 532,000 |
| October 16, 2023 | 5.9 | 5.93 | 5.93 | 5.97 | 5.9 | 793,700 |
| October 13, 2023 | 5.95 | 5.9 | 5.9 | 6.01 | 5.9 | 725,600 |
| October 12, 2023 | 5.99 | 5.95 | 5.95 | 6.01 | 5.93 | 480,300 |
| October 11, 2023 | 6.05 | 6.05 | 6.01 | 6.09 | 6.05 | 445,800 |
| October 10, 2023 | 5.98 | 6.02 | 5.98 | 6.07 | 5.95 | 498,400 |
| October 09, 2023 | 5.92 | 5.98 | 5.94 | 6.02 | 5.92 | 508,300 |
| October 06, 2023 | 5.94 | 5.94 | 5.9 | 5.99 | 5.91 | 584,700 |
| October 05, 2023 | 6.02 | 5.97 | 5.93 | 6.06 | 5.97 | 584,200 |
| October 04, 2023 | 5.98 | 6.01 | 5.97 | 6.05 | 5.98 | 644,400 |
| October 03, 2023 | 6.06 | 5.97 | 5.93 | 6.09 | 5.94 | 1.18M |
| October 02, 2023 | 6.2 | 6.1 | 6.06 | 6.2 | 6.08 | 718,700 |
| September 29, 2023 | 6.2 | 6.17 | 6.13 | 6.24 | 6.17 | 1.02M |
| September 28, 2023 | 6.11 | 6.17 | 6.13 | 6.2 | 6.11 | 526,200 |
| September 27, 2023 | 6.15 | 6.15 | 6.11 | 6.18 | 6.1 | 638,000 |
| September 26, 2023 | 6.16 | 6.1 | 6.06 | 6.18 | 6.1 | 588,900 |
| September 25, 2023 | 6.19 | 6.17 | 6.13 | 6.23 | 6.16 | 537,800 |
| September 22, 2023 | 6.17 | 6.21 | 6.17 | 6.24 | 6.17 | 265,800 |
| September 21, 2023 | 6.2 | 6.17 | 6.13 | 6.25 | 6.17 | 386,500 |
| September 20, 2023 | 6.26 | 6.26 | 6.22 | 6.31 | 6.26 | 367,500 |
| September 19, 2023 | 6.22 | 6.24 | 6.2 | 6.27 | 6.22 | 626,100 |
| September 18, 2023 | 6.21 | 6.23 | 6.19 | 6.26 | 6.21 | 540,700 |
| September 15, 2023 | 6.23 | 6.23 | 6.19 | 6.26 | 6.21 | 439,700 |
| September 14, 2023 | 6.29 | 6.26 | 6.22 | 6.3 | 6.25 | 467,500 |
| September 13, 2023 | 6.25 | 6.28 | 6.2 | 6.32 | 6.24 | 428,500 |
| September 12, 2023 | 6.3 | 6.26 | 6.18 | 6.32 | 6.23 | 697,100 |
| September 11, 2023 | 6.36 | 6.32 | 6.24 | 6.37 | 6.3 | 696,500 |
| September 08, 2023 | 6.36 | 6.37 | 6.29 | 6.38 | 6.3 | 797,900 |
| September 07, 2023 | 6.31 | 6.35 | 6.27 | 6.36 | 6.29 | 481,500 |
| September 06, 2023 | 6.33 | 6.31 | 6.23 | 6.38 | 6.31 | 450,200 |
| September 05, 2023 | 6.35 | 6.34 | 6.26 | 6.38 | 6.32 | 551,500 |
| September 01, 2023 | 6.45 | 6.37 | 6.29 | 6.46 | 6.35 | 529,600 |
| August 31, 2023 | 6.38 | 6.41 | 6.33 | 6.42 | 6.38 | 334,700 |
| August 30, 2023 | 6.36 | 6.38 | 6.3 | 6.41 | 6.36 | 422,600 |
| August 29, 2023 | 6.33 | 6.36 | 6.28 | 6.41 | 6.32 | 478,300 |
| August 28, 2023 | 6.34 | 6.35 | 6.27 | 6.38 | 6.34 | 688,300 |
| August 25, 2023 | 6.29 | 6.33 | 6.25 | 6.35 | 6.29 | 419,600 |
| August 24, 2023 | 6.35 | 6.29 | 6.21 | 6.38 | 6.29 | 421,700 |
| August 23, 2023 | 6.34 | 6.35 | 6.27 | 6.38 | 6.34 | 312,400 |
| August 22, 2023 | 6.29 | 6.33 | 6.25 | 6.36 | 6.26 | 1.25M |
| August 21, 2023 | 6.3 | 6.29 | 6.21 | 6.33 | 6.29 | 501,700 |
| August 18, 2023 | 6.27 | 6.32 | 6.24 | 6.36 | 6.27 | 384,200 |
| August 17, 2023 | 6.31 | 6.3 | 6.22 | 6.33 | 6.27 | 817,000 |
| August 16, 2023 | 6.35 | 6.28 | 6.2 | 6.39 | 6.28 | 445,500 |
| August 15, 2023 | 6.47 | 6.38 | 6.3 | 6.49 | 6.37 | 512,100 |
| August 14, 2023 | 6.47 | 6.49 | 6.41 | 6.51 | 6.45 | 551,800 |
| August 11, 2023 | 6.52 | 6.52 | 6.4 | 6.57 | 6.49 | 3.23M |
