5.75
+0.02(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| March 11, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.73 | 43,245 |
| March 08, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | 6,514 |
| March 07, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | 11,542 |
| March 06, 2024 | 5.73 | 5.73 | 5.73 | 5.74 | 5.73 | 18,013 |
| March 05, 2024 | 5.72 | 5.74 | 5.74 | 5.74 | 5.72 | 118,928 |
| March 04, 2024 | 5.72 | 5.73 | 5.73 | 5.75 | 5.72 | 51,125 |
| March 01, 2024 | 5.71 | 5.74 | 5.74 | 5.74 | 5.71 | 26,058 |
| February 29, 2024 | 5.74 | 5.73 | 5.73 | 5.74 | 5.71 | 49,649 |
| February 28, 2024 | 5.71 | 5.74 | 5.74 | 5.74 | 5.7 | 64,148 |
| February 27, 2024 | 5.7 | 5.71 | 5.71 | 5.73 | 5.7 | 22,689 |
| February 26, 2024 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 16,268 |
| February 23, 2024 | 5.7 | 5.71 | 5.71 | 5.74 | 5.7 | 40,335 |
| February 22, 2024 | 5.7 | 5.72 | 5.72 | 5.72 | 5.7 | 55,045 |
| February 21, 2024 | 5.7 | 5.7 | 5.7 | 5.72 | 5.68 | 46,176 |
| February 20, 2024 | 5.7 | 5.7 | 5.7 | 5.72 | 5.69 | 24,275 |
| February 16, 2024 | 5.72 | 5.7 | 5.7 | 5.72 | 5.7 | 13,187 |
| February 15, 2024 | 5.7 | 5.7 | 5.7 | 5.75 | 5.69 | 85,699 |
| February 14, 2024 | 5.72 | 5.71 | 5.71 | 5.75 | 5.69 | 45,401 |
| February 13, 2024 | 5.73 | 5.7 | 5.7 | 5.73 | 5.69 | 50,970 |
| February 12, 2024 | 5.69 | 5.7 | 5.7 | 5.72 | 5.69 | 26,088 |
| February 09, 2024 | 5.68 | 5.68 | 5.68 | 5.72 | 5.68 | 10,306 |
| February 08, 2024 | 5.71 | 5.68 | 5.68 | 5.71 | 5.67 | 32,992 |
| February 07, 2024 | 5.68 | 5.68 | 5.68 | 5.69 | 5.67 | 67,000 |
| February 06, 2024 | 5.71 | 5.68 | 5.68 | 5.73 | 5.66 | 30,987 |
| February 05, 2024 | 5.68 | 5.68 | 5.68 | 5.7 | 5.68 | 18,189 |
| February 02, 2024 | 5.74 | 5.71 | 5.71 | 5.74 | 5.67 | 30,555 |
| February 01, 2024 | 5.68 | 5.69 | 5.69 | 5.7 | 5.67 | 62,805 |
| January 31, 2024 | 5.68 | 5.67 | 5.67 | 5.7 | 5.66 | 135,336 |
| January 30, 2024 | 5.68 | 5.7 | 5.7 | 5.7 | 5.66 | 104,281 |
| January 29, 2024 | 5.69 | 5.67 | 5.67 | 5.75 | 5.64 | 436,211 |
| January 26, 2024 | 5.03 | 4.74 | 4.74 | 5.12 | 4.5 | 29,193 |
| January 25, 2024 | 5.17 | 4.93 | 4.93 | 5.17 | 4.92 | 7,159 |
| January 24, 2024 | 5.23 | 4.93 | 4.93 | 5.44 | 4.93 | 13,749 |
| January 23, 2024 | 5.3 | 5.2 | 5.2 | 5.38 | 5.2 | 1,603 |
| January 22, 2024 | 5.33 | 5.2 | 5.2 | 5.5 | 5.2 | 4,824 |
| January 19, 2024 | 5.19 | 5.31 | 5.31 | 5.86 | 5.17 | 42,160 |
| January 18, 2024 | 5.11 | 5.13 | 5.13 | 5.29 | 5.11 | 9,003 |
| January 17, 2024 | 5.54 | 5.02 | 5.02 | 5.56 | 4.7 | 38,478 |
| January 16, 2024 | 5.89 | 5.56 | 5.56 | 5.89 | 5.55 | 6,533 |
| January 12, 2024 | 6.07 | 5.93 | 5.93 | 6.19 | 5.93 | 4,687 |
| January 11, 2024 | 6 | 5.98 | 5.98 | 6.06 | 5.95 | 12,055 |
| January 10, 2024 | 6.11 | 6.04 | 6.04 | 6.11 | 6.01 | 3,546 |
| January 09, 2024 | 5.92 | 6 | 6 | 6.08 | 5.84 | 6,452 |
| January 08, 2024 | 6.1 | 5.92 | 5.92 | 6.4 | 5.9 | 39,503 |
| January 05, 2024 | 5.58 | 6.15 | 6.15 | 6.17 | 5.56 | 25,459 |
| January 04, 2024 | 5.58 | 5.69 | 5.69 | 5.79 | 5.51 | 13,366 |
| January 03, 2024 | 5.14 | 5.58 | 5.58 | 5.62 | 5 | 27,331 |
| January 02, 2024 | 5.3 | 5.1 | 5.1 | 5.3 | 5 | 20,746 |
| December 29, 2023 | 5.3 | 5.34 | 5.34 | 5.85 | 5.07 | 45,861 |
| December 28, 2023 | 5.21 | 5.27 | 5.27 | 5.42 | 5.03 | 47,620 |
| December 27, 2023 | 6.1 | 5.3 | 5.3 | 6.49 | 5.05 | 220,078 |