8.50
+0.01(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2023 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| September 25, 2023 | 8.48 | 8.5 | 8.5 | 8.5 | 8.48 | 5,095 |
| September 22, 2023 | 8.48 | 8.49 | 8.49 | 8.5 | 8.47 | 21,850 |
| September 21, 2023 | 8.49 | 8.48 | 8.48 | 8.49 | 8.48 | 689 |
| September 20, 2023 | 8.48 | 8.47 | 8.47 | 8.48 | 8.47 | 22,473 |
| September 19, 2023 | 8.47 | 8.47 | 8.47 | 8.48 | 8.46 | 104,258 |
| September 18, 2023 | 8.49 | 8.47 | 8.47 | 8.49 | 8.47 | 9,206 |
| September 15, 2023 | 8.43 | 8.47 | 8.47 | 8.5 | 8.42 | 63,663 |
| September 14, 2023 | 8.45 | 8.46 | 8.46 | 8.48 | 8.44 | 3,433 |
| September 13, 2023 | 8.44 | 8.44 | 8.44 | 8.45 | 8.44 | 1,029 |
| September 12, 2023 | 8.41 | 8.42 | 8.42 | 8.45 | 8.41 | 4,685 |
| September 11, 2023 | 8.41 | 8.41 | 8.41 | 8.43 | 8.41 | 2,739 |
| September 08, 2023 | 8.41 | 8.42 | 8.42 | 8.44 | 8.41 | 2,845 |
| September 07, 2023 | 8.41 | 8.43 | 8.43 | 8.43 | 8.41 | 4,081 |
| September 06, 2023 | 8.43 | 8.42 | 8.42 | 8.43 | 8.42 | 1,500 |
| September 05, 2023 | 8.43 | 8.43 | 8.43 | 8.44 | 8.43 | 4,800 |
| September 01, 2023 | 8.4 | 8.44 | 8.44 | 8.44 | 8.4 | 1,800 |
| August 31, 2023 | 8.4 | 8.41 | 8.41 | 8.45 | 8.4 | 2,200 |
| August 30, 2023 | 8.44 | 8.43 | 8.43 | 8.44 | 8.42 | 5,800 |
| August 29, 2023 | 8.43 | 8.42 | 8.42 | 8.43 | 8.42 | 1,000 |
| August 28, 2023 | 8.43 | 8.42 | 8.42 | 8.43 | 8.42 | 1,900 |
| August 25, 2023 | 8.4 | 8.42 | 8.42 | 8.42 | 8.4 | 4,100 |
| August 24, 2023 | 8.4 | 8.42 | 8.42 | 8.42 | 8.4 | 4,700 |
| August 23, 2023 | 8.4 | 8.41 | 8.41 | 8.41 | 8.37 | 39,100 |
| August 22, 2023 | 8.4 | 8.4 | 8.4 | 8.4 | 8.38 | 11,800 |
| August 21, 2023 | 8.37 | 8.4 | 8.4 | 8.4 | 8.37 | 1,600 |
| August 18, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.37 | 1,100 |
| August 17, 2023 | 8.39 | 8.38 | 8.38 | 8.39 | 8.38 | 3,200 |
| August 16, 2023 | 8.38 | 8.37 | 8.37 | 8.4 | 8.37 | 20,900 |
| August 15, 2023 | 8.37 | 8.37 | 8.37 | 8.38 | 8.37 | 7,800 |
| August 14, 2023 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 6,400 |
| August 11, 2023 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 900 |
| August 10, 2023 | 8.38 | 8.37 | 8.37 | 8.38 | 8.37 | 2,100 |
| August 09, 2023 | 8.37 | 8.38 | 8.38 | 8.38 | 8.37 | 3,100 |
| August 08, 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1,300 |
| August 07, 2023 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 3,100 |
| August 04, 2023 | 8.39 | 8.38 | 8.38 | 8.39 | 8.37 | 4,900 |
| August 03, 2023 | 8.39 | 8.38 | 8.38 | 8.39 | 8.37 | 5,000 |
| August 02, 2023 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 8,800 |
| August 01, 2023 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 2,800 |
| July 31, 2023 | 8.38 | 8.38 | 8.38 | 8.39 | 8.38 | 19,500 |
| July 28, 2023 | 8.38 | 8.38 | 8.38 | 8.39 | 8.37 | 36,800 |
| July 27, 2023 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 19,400 |
| July 26, 2023 | 8.39 | 8.38 | 8.38 | 8.39 | 8.36 | 1,700 |
| July 25, 2023 | 8.36 | 8.36 | 8.36 | 8.37 | 8.36 | 1,100 |
| July 24, 2023 | 8.36 | 8.37 | 8.37 | 8.38 | 8.35 | 11,400 |
| July 21, 2023 | 8.37 | 8.37 | 8.37 | 8.4 | 8.36 | 17,800 |
| July 20, 2023 | 8.35 | 8.36 | 8.36 | 8.38 | 8.35 | 15,300 |
| July 19, 2023 | 8.38 | 8.36 | 8.36 | 8.39 | 8.36 | 18,400 |
| July 18, 2023 | 8.38 | 8.36 | 8.36 | 8.39 | 8.35 | 27,900 |
| July 17, 2023 | 8.35 | 8.38 | 8.38 | 8.38 | 8.34 | 13,300 |
| July 14, 2023 | 8.35 | 8.36 | 8.36 | 8.4 | 8.35 | 34,000 |
| July 13, 2023 | 8.33 | 8.39 | 8.39 | 8.4 | 8.31 | 140,900 |
| July 12, 2023 | 8.27 | 8.33 | 8.33 | 8.36 | 8.27 | 621,300 |
| July 11, 2023 | 6.01 | 5.92 | 5.92 | 6.19 | 5.92 | 4,800 |
| July 10, 2023 | 6.11 | 6 | 6 | 6.23 | 5.98 | 21,200 |
| July 07, 2023 | 6.2 | 6.17 | 6.17 | 6.2 | 6.05 | 10,600 |
| July 06, 2023 | 6.28 | 6.2 | 6.2 | 6.28 | 6.14 | 12,200 |
| July 05, 2023 | 6.24 | 6.3 | 6.3 | 6.3 | 6.21 | 2,300 |
| July 03, 2023 | 6.23 | 6.29 | 6.29 | 6.3 | 6.18 | 4,900 |