10.40
+0.22(+2.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 10.26 | 10.4 | 10.4 | 10.54 | 10.19 | 49.95M |
October 18, 2024 | 9.91 | 10.18 | 10.18 | 10.18 | 9.88 | 30.79M |
October 17, 2024 | 10.01 | 9.87 | 9.87 | 10.03 | 9.62 | 49.91M |
October 16, 2024 | 10.23 | 10.03 | 10.03 | 10.33 | 9.91 | 47.55M |
October 15, 2024 | 10.16 | 10.32 | 10.32 | 10.49 | 10.03 | 46.39M |
October 14, 2024 | 9.62 | 10.04 | 10.04 | 10.07 | 9.38 | 111.56M |
October 11, 2024 | 8.65 | 9.01 | 9.01 | 9.07 | 8.63 | 41.48M |
October 10, 2024 | 8.51 | 8.63 | 8.63 | 8.76 | 8.46 | 46.02M |
October 09, 2024 | 8.41 | 8.61 | 8.61 | 8.61 | 8.3 | 7.51M |
October 08, 2024 | 8.32 | 8.41 | 8.41 | 8.6 | 8.26 | 40.35M |
October 07, 2024 | 8.36 | 8.27 | 8.27 | 8.52 | 8.16 | 40.13M |
October 04, 2024 | 8.03 | 8.06 | 8.06 | 8.11 | 7.9 | 14.93M |
October 03, 2024 | 7.75 | 7.68 | 7.68 | 7.86 | 7.65 | 15.35M |
October 02, 2024 | 7.6 | 7.79 | 7.79 | 7.83 | 7.57 | 27.7M |
October 01, 2024 | 7.88 | 7.63 | 7.63 | 7.9 | 7.61 | 34.09M |
September 30, 2024 | 7.9 | 7.86 | 7.86 | 8.07 | 7.81 | 28.44M |
September 27, 2024 | 7.82 | 7.95 | 7.95 | 8.1 | 7.82 | 33.14M |
September 26, 2024 | 7.83 | 7.76 | 7.76 | 7.87 | 7.68 | 27.43M |
September 25, 2024 | 7.85 | 7.73 | 7.73 | 7.88 | 7.71 | 25.79M |
September 24, 2024 | 7.96 | 7.83 | 7.83 | 7.97 | 7.58 | 47.2M |
September 23, 2024 | 8.12 | 7.92 | 7.92 | 8.13 | 7.91 | 31.4M |
September 20, 2024 | 8.14 | 8.05 | 8.05 | 8.22 | 8.01 | 36.09M |
September 19, 2024 | 8.44 | 8.39 | 8.39 | 8.46 | 8.13 | 38.92M |
September 18, 2024 | 8.1 | 8.11 | 8.11 | 8.53 | 8.04 | 61.93M |
September 17, 2024 | 8.2 | 8.12 | 8.12 | 8.28 | 8.06 | 49.07M |
September 16, 2024 | 7.74 | 8.06 | 8.06 | 8.08 | 7.63 | 44.08M |
September 13, 2024 | 7.52 | 7.74 | 7.74 | 7.74 | 7.52 | 44.8M |
September 12, 2024 | 7.29 | 7.5 | 7.5 | 7.51 | 7.24 | 30.27M |
September 11, 2024 | 7.02 | 7.31 | 7.31 | 7.35 | 6.95 | 42.56M |
September 10, 2024 | 7.16 | 7.05 | 7.05 | 7.17 | 6.75 | 57.62M |
September 09, 2024 | 7.04 | 7.08 | 7.08 | 7.21 | 7.01 | 33M |
September 06, 2024 | 7.29 | 7.01 | 7.01 | 7.4 | 6.92 | 46.11M |
September 05, 2024 | 7.55 | 7.27 | 7.27 | 7.64 | 7.24 | 36.89M |
September 04, 2024 | 7.41 | 7.48 | 7.48 | 7.76 | 7.41 | 34.8M |
September 03, 2024 | 7.89 | 7.73 | 7.73 | 7.92 | 7.65 | 16.71M |
August 30, 2024 | 8.11 | 7.99 | 7.99 | 8.23 | 7.81 | 40.27M |
August 29, 2024 | 7.65 | 8.18 | 8.18 | 8.26 | 7.64 | 54.45M |
August 28, 2024 | 7.7 | 7.49 | 7.49 | 7.73 | 7.4 | 32.51M |
August 27, 2024 | 7.58 | 7.77 | 7.77 | 7.89 | 7.54 | 27.7M |
August 26, 2024 | 7.61 | 7.67 | 7.67 | 7.79 | 7.55 | 31.51M |
August 23, 2024 | 7.21 | 7.52 | 7.52 | 7.56 | 7.19 | 52.03M |
August 22, 2024 | 7.32 | 7.27 | 7.27 | 7.34 | 7.21 | 15.63M |
August 21, 2024 | 7.4 | 7.3 | 7.3 | 7.44 | 7.13 | 38.59M |
August 20, 2024 | 7.39 | 7.37 | 7.37 | 7.52 | 7.28 | 42.7M |
August 19, 2024 | 7.11 | 7.36 | 7.36 | 7.39 | 7.09 | 19.88M |
August 16, 2024 | 6.9 | 7 | 7 | 7.08 | 6.89 | 24.47M |
August 15, 2024 | 6.74 | 6.91 | 6.91 | 6.96 | 6.69 | 35.97M |
August 14, 2024 | 6.75 | 6.61 | 6.61 | 6.78 | 6.56 | 22.34M |
August 13, 2024 | 6.5 | 6.64 | 6.64 | 6.65 | 6.49 | 26.02M |
August 12, 2024 | 6.62 | 6.47 | 6.47 | 6.67 | 6.47 | 22.96M |
August 09, 2024 | 6.62 | 6.64 | 6.64 | 6.73 | 6.55 | 18.82M |
August 08, 2024 | 6.46 | 6.64 | 6.64 | 6.71 | 6.41 | 27.59M |
August 07, 2024 | 6.6 | 6.32 | 6.32 | 6.75 | 6.31 | 32.08M |
August 06, 2024 | 6.62 | 6.43 | 6.43 | 6.62 | 6.39 | 36.88M |
August 05, 2024 | 6.03 | 6.54 | 6.54 | 6.79 | 6.01 | 65.66M |
August 02, 2024 | 6.9 | 6.65 | 6.65 | 6.95 | 6.59 | 62.5M |
August 01, 2024 | 7.57 | 7.18 | 7.18 | 7.66 | 7.15 | 26.4M |
July 31, 2024 | 7.48 | 7.54 | 7.54 | 7.83 | 7.26 | 65.94M |
July 30, 2024 | 7.58 | 7.27 | 7.27 | 7.95 | 7.2 | 51.91M |
July 29, 2024 | 7.46 | 7.33 | 7.33 | 7.52 | 7.23 | 55.24M |