7.54
-0.21(-2.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 30, 2023 | 7.92 | 7.54 | 7.54 | 8 | 7.46 | 24.14M |
| November 29, 2023 | 7.92 | 7.75 | 7.75 | 8.44 | 7.69 | 31.64M |
| November 28, 2023 | 7.81 | 7.86 | 7.86 | 7.89 | 7.62 | 4.73M |
| November 27, 2023 | 8.03 | 7.84 | 7.84 | 8.05 | 7.81 | 4.6M |
| November 24, 2023 | 8.11 | 8.1 | 8.1 | 8.16 | 8.01 | 1.23M |
| November 22, 2023 | 8.14 | 8.11 | 8.11 | 8.25 | 8.03 | 2.98M |
| November 21, 2023 | 8.31 | 8.12 | 8.12 | 8.33 | 8.11 | 2.54M |
| November 20, 2023 | 8.19 | 8.34 | 8.34 | 8.37 | 8.12 | 3.61M |
| November 17, 2023 | 8.19 | 8.26 | 8.26 | 8.26 | 8.07 | 4.21M |
| November 16, 2023 | 8.08 | 7.99 | 7.99 | 8.2 | 7.92 | 3.01M |
| November 15, 2023 | 8.22 | 8.25 | 8.25 | 8.29 | 8.11 | 4.73M |
| November 14, 2023 | 7.89 | 8.11 | 8.11 | 8.13 | 7.77 | 7.21M |
| November 13, 2023 | 7.21 | 7.35 | 7.35 | 7.38 | 7.15 | 1.56M |
| November 10, 2023 | 7.41 | 7.29 | 7.29 | 7.49 | 7.22 | 2.34M |
| November 09, 2023 | 7.52 | 7.35 | 7.34 | 7.7 | 7.3 | 3.06M |
| November 08, 2023 | 7.75 | 7.61 | 7.6 | 7.77 | 7.46 | 2.56M |
| November 07, 2023 | 7.91 | 7.78 | 7.77 | 8.01 | 7.74 | 2.56M |
| November 06, 2023 | 8.27 | 7.93 | 7.92 | 8.38 | 7.9 | 3.05M |
| November 03, 2023 | 8 | 8.24 | 8.23 | 8.39 | 7.89 | 5.68M |
| November 02, 2023 | 7.38 | 7.77 | 7.76 | 7.79 | 7.31 | 4.39M |
| November 01, 2023 | 6.94 | 7.19 | 7.18 | 7.21 | 6.89 | 2.71M |
| October 31, 2023 | 6.84 | 7.08 | 7.07 | 7.18 | 6.8 | 3.62M |
| October 30, 2023 | 6.92 | 6.86 | 6.85 | 6.96 | 6.64 | 3.51M |
| October 27, 2023 | 7.1 | 6.76 | 6.75 | 7.15 | 6.66 | 6.04M |
| October 26, 2023 | 6.77 | 7.09 | 7.08 | 7.14 | 6.76 | 5.26M |
| October 25, 2023 | 6.81 | 6.76 | 6.75 | 7.02 | 6.25 | 9.88M |
| October 24, 2023 | 7.24 | 6.92 | 6.91 | 7.52 | 6.4 | 14.97M |
| October 23, 2023 | 7.33 | 7.3 | 7.29 | 7.52 | 7.23 | 6.07M |
| October 20, 2023 | 7.83 | 7.35 | 7.34 | 8.03 | 7.35 | 7.75M |
| October 19, 2023 | 7.62 | 7.7 | 7.69 | 8 | 7.56 | 4.17M |
| October 18, 2023 | 7.92 | 7.7 | 7.69 | 7.95 | 7.69 | 2.92M |
| October 17, 2023 | 7.74 | 8.05 | 8.04 | 8.32 | 7.73 | 4.06M |
| October 16, 2023 | 7.67 | 7.82 | 7.81 | 7.86 | 7.62 | 2.49M |
| October 13, 2023 | 7.95 | 7.58 | 7.57 | 8.03 | 7.52 | 3.15M |
| October 12, 2023 | 7.81 | 7.86 | 7.85 | 7.92 | 7.55 | 3.24M |
| October 11, 2023 | 7.77 | 7.84 | 7.83 | 7.95 | 7.71 | 4.07M |
| October 10, 2023 | 7.47 | 7.74 | 7.73 | 7.83 | 7.47 | 3.68M |
| October 09, 2023 | 7.5 | 7.45 | 7.44 | 7.51 | 7.18 | 3.96M |
| October 06, 2023 | 7.45 | 7.6 | 7.59 | 7.72 | 7.35 | 3.96M |
| October 05, 2023 | 7.47 | 7.59 | 7.58 | 7.65 | 7.42 | 2.86M |
| October 04, 2023 | 7.33 | 7.52 | 7.51 | 7.53 | 7.19 | 3.31M |
| October 03, 2023 | 7.63 | 7.39 | 7.38 | 7.68 | 7.31 | 2.74M |
| October 02, 2023 | 7.89 | 7.67 | 7.66 | 8 | 7.6 | 3.11M |
| September 29, 2023 | 7.79 | 7.91 | 7.9 | 8.12 | 7.79 | 2.77M |
| September 28, 2023 | 7.67 | 7.76 | 7.75 | 7.89 | 7.62 | 2.04M |
| September 27, 2023 | 7.73 | 7.7 | 7.69 | 7.78 | 7.64 | 3.12M |
| September 26, 2023 | 7.7 | 7.7 | 7.69 | 8 | 7.52 | 2.59M |
| September 25, 2023 | 7.56 | 7.8 | 7.79 | 7.85 | 7.52 | 2.69M |
| September 22, 2023 | 7.7 | 7.66 | 7.65 | 7.76 | 7.58 | 1.8M |
| September 21, 2023 | 7.81 | 7.7 | 7.69 | 7.98 | 7.69 | 2.77M |
| September 20, 2023 | 7.91 | 7.95 | 7.94 | 8.14 | 7.86 | 1.68M |
| September 19, 2023 | 7.94 | 7.87 | 7.86 | 8.03 | 7.83 | 1.61M |
| September 18, 2023 | 8.15 | 7.95 | 7.94 | 8.18 | 7.95 | 2.59M |
| September 15, 2023 | 8.23 | 8.33 | 8.32 | 8.38 | 8.06 | 9M |
| September 14, 2023 | 8.12 | 8.33 | 8.32 | 8.35 | 8.07 | 3.8M |
| September 13, 2023 | 8.1 | 8.04 | 8.03 | 8.19 | 7.83 | 2.13M |
| September 12, 2023 | 8.12 | 8.14 | 8.13 | 8.32 | 8.09 | 2.09M |
| September 11, 2023 | 7.92 | 8.1 | 8.09 | 8.12 | 7.86 | 2.97M |
| September 08, 2023 | 7.7 | 7.85 | 7.84 | 7.87 | 7.57 | 1.3M |
| September 07, 2023 | 7.81 | 7.67 | 7.66 | 7.95 | 7.67 | 1.85M |