5.78
-0.07(-1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2024 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 15 |
| July 15, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| July 12, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| July 11, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| July 10, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 100 |
| July 09, 2024 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 676,028 |
| July 08, 2024 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 710,511 |
| July 05, 2024 | 8.48 | 8.49 | 8.49 | 8.49 | 8.48 | 412,867 |
| July 03, 2024 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 330,602 |
| July 02, 2024 | 8.48 | 8.49 | 8.49 | 8.49 | 8.48 | 2M |
| July 01, 2024 | 8.47 | 8.48 | 8.48 | 8.49 | 8.47 | 395,187 |
| June 28, 2024 | 8.49 | 8.48 | 8.48 | 8.49 | 8.47 | 1.84M |
| June 27, 2024 | 8.48 | 8.47 | 8.47 | 8.5 | 8.47 | 782,794 |
| June 26, 2024 | 8.46 | 8.47 | 8.47 | 8.48 | 8.46 | 862,501 |
| June 25, 2024 | 8.47 | 8.46 | 8.46 | 8.47 | 8.45 | 991,336 |
| June 24, 2024 | 8.46 | 8.47 | 8.47 | 8.48 | 8.46 | 1.08M |
| June 21, 2024 | 8.48 | 8.47 | 8.47 | 8.48 | 8.46 | 1.1M |
| June 20, 2024 | 8.47 | 8.46 | 8.46 | 8.48 | 8.46 | 572,990 |
| June 18, 2024 | 8.45 | 8.47 | 8.47 | 8.47 | 8.45 | 698,946 |
| June 17, 2024 | 8.45 | 8.45 | 8.45 | 8.47 | 8.44 | 637,186 |
| June 14, 2024 | 8.45 | 8.45 | 8.45 | 8.46 | 8.44 | 475,997 |
| June 13, 2024 | 8.45 | 8.44 | 8.44 | 8.47 | 8.44 | 851,125 |
| June 12, 2024 | 8.46 | 8.45 | 8.45 | 8.47 | 8.45 | 1.85M |
| June 11, 2024 | 8.45 | 8.46 | 8.46 | 8.46 | 8.44 | 1.16M |
| June 10, 2024 | 8.43 | 8.45 | 8.45 | 8.46 | 8.43 | 632,117 |
| June 07, 2024 | 8.43 | 8.43 | 8.43 | 8.44 | 8.43 | 633,920 |
| June 06, 2024 | 8.43 | 8.43 | 8.43 | 8.45 | 8.42 | 1.7M |
| June 05, 2024 | 8.44 | 8.44 | 8.44 | 8.45 | 8.43 | 1.02M |
| June 04, 2024 | 8.44 | 8.42 | 8.42 | 8.45 | 8.42 | 1.24M |
| June 03, 2024 | 8.43 | 8.44 | 8.44 | 8.46 | 8.43 | 941,225 |
| May 31, 2024 | 8.43 | 8.45 | 8.45 | 8.46 | 8.43 | 550,112 |
| May 30, 2024 | 8.44 | 8.43 | 8.43 | 8.45 | 8.43 | 536,154 |
| May 29, 2024 | 8.43 | 8.42 | 8.42 | 8.45 | 8.41 | 2.7M |
| May 28, 2024 | 8.45 | 8.43 | 8.43 | 8.46 | 8.42 | 931,915 |
| May 24, 2024 | 8.43 | 8.45 | 8.45 | 8.45 | 8.42 | 956,722 |
| May 23, 2024 | 8.42 | 8.43 | 8.43 | 8.43 | 8.41 | 1.18M |
| May 22, 2024 | 8.43 | 8.41 | 8.41 | 8.44 | 8.4 | 11.49M |
| May 21, 2024 | 8.42 | 8.45 | 8.45 | 8.45 | 8.41 | 7.3M |
| May 20, 2024 | 8.42 | 8.42 | 8.42 | 8.46 | 8.36 | 16.43M |
| May 17, 2024 | 6.73 | 6.86 | 6.86 | 6.93 | 6.64 | 425,383 |
| May 16, 2024 | 6.86 | 6.7 | 6.7 | 6.86 | 6.67 | 397,226 |
| May 15, 2024 | 6.7 | 6.89 | 6.89 | 6.93 | 6.65 | 611,343 |
| May 14, 2024 | 6.69 | 6.69 | 6.69 | 6.71 | 6.61 | 516,879 |
| May 13, 2024 | 6.75 | 6.72 | 6.72 | 6.78 | 6.65 | 600,678 |
| May 10, 2024 | 6.86 | 6.72 | 6.72 | 7 | 6.56 | 651,320 |
| May 09, 2024 | 6.73 | 6.86 | 6.86 | 6.9 | 6.6 | 581,331 |
| May 08, 2024 | 6.31 | 6.63 | 6.63 | 6.64 | 6.3 | 357,243 |
| May 07, 2024 | 6.26 | 6.3 | 6.3 | 6.38 | 6.26 | 237,263 |
| May 06, 2024 | 6.32 | 6.28 | 6.28 | 6.36 | 6.22 | 331,684 |
| May 03, 2024 | 6.4 | 6.32 | 6.32 | 6.43 | 6.3 | 238,695 |
| May 02, 2024 | 6.15 | 6.38 | 6.38 | 6.4 | 6.1 | 496,054 |
| May 01, 2024 | 6.1 | 6.14 | 6.14 | 6.2 | 6.07 | 208,311 |
| April 30, 2024 | 6.04 | 6.08 | 6.08 | 6.11 | 5.98 | 263,252 |
| April 29, 2024 | 6.04 | 6.03 | 6.03 | 6.1 | 6.03 | 160,209 |
| April 26, 2024 | 6.05 | 6.03 | 6.03 | 6.09 | 6.03 | 187,156 |
| April 25, 2024 | 6.05 | 6.06 | 6.06 | 6.11 | 6.05 | 208,833 |
| April 24, 2024 | 6.1 | 6.08 | 6.08 | 6.1 | 5.98 | 207,705 |
| April 23, 2024 | 6.06 | 6.12 | 6.12 | 6.14 | 6.03 | 237,722 |
| April 22, 2024 | 5.98 | 6.03 | 6.03 | 6.15 | 5.92 | 384,601 |
| April 19, 2024 | 5.92 | 5.98 | 5.98 | 6.1 | 5.92 | 274,040 |