7.11
-0.04(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2024 | 7.12 | 7.11 | 7.11 | 7.26 | 7.09 | 119.32M |
| September 27, 2024 | 7.01 | 7.15 | 7.15 | 7.26 | 6.99 | 32.79M |
| September 26, 2024 | 6.75 | 6.98 | 6.98 | 7.01 | 6.71 | 40.11M |
| September 25, 2024 | 6.87 | 6.73 | 6.73 | 6.9 | 6.72 | 20.22M |
| September 24, 2024 | 6.95 | 6.86 | 6.86 | 6.96 | 6.85 | 18.39M |
| September 23, 2024 | 6.73 | 6.88 | 6.88 | 6.93 | 6.71 | 26.93M |
| September 20, 2024 | 6.59 | 6.72 | 6.72 | 6.77 | 6.53 | 40.81M |
| September 19, 2024 | 6.5 | 6.56 | 6.56 | 6.63 | 6.42 | 25.17M |
| September 18, 2024 | 6.3 | 6.35 | 6.35 | 6.48 | 6.27 | 29.39M |
| September 17, 2024 | 6.26 | 6.29 | 6.29 | 6.3 | 6.22 | 15.95M |
| September 16, 2024 | 6.27 | 6.26 | 6.26 | 6.35 | 6.24 | 13.15M |
| September 13, 2024 | 6.24 | 6.26 | 6.26 | 6.28 | 6.2 | 18.36M |
| September 12, 2024 | 6.23 | 6.18 | 6.18 | 6.24 | 6.08 | 15.97M |
| September 11, 2024 | 6.04 | 6.2 | 6.2 | 6.2 | 5.96 | 17.37M |
| September 10, 2024 | 6.04 | 6.03 | 6.03 | 6.04 | 5.89 | 14.86M |
| September 09, 2024 | 5.97 | 6.01 | 6.01 | 6.04 | 5.95 | 18.65M |
| September 06, 2024 | 6.13 | 6.04 | 6.04 | 6.24 | 6.02 | 27.84M |
| September 05, 2024 | 6.08 | 6.13 | 6.13 | 6.15 | 5.98 | 41.72M |
| September 04, 2024 | 6.19 | 6.03 | 6.03 | 6.24 | 6.02 | 13.11M |
| September 03, 2024 | 6.26 | 6.17 | 6.17 | 6.29 | 6.07 | 18.03M |
| August 30, 2024 | 6.31 | 6.38 | 6.38 | 6.41 | 6.29 | 15.71M |
| August 29, 2024 | 6.21 | 6.36 | 6.36 | 6.36 | 6.18 | 9.85M |
| August 28, 2024 | 6.19 | 6.2 | 6.2 | 6.21 | 6.08 | 11.46M |
| August 27, 2024 | 6.31 | 6.26 | 6.26 | 6.36 | 6.23 | 12.66M |
| August 26, 2024 | 6.32 | 6.34 | 6.34 | 6.44 | 6.32 | 11.84M |
| August 23, 2024 | 6.19 | 6.29 | 6.29 | 6.31 | 6.19 | 10.68M |
| August 22, 2024 | 6.2 | 6.15 | 6.15 | 6.26 | 6.13 | 14.55M |
| August 21, 2024 | 6.33 | 6.22 | 6.22 | 6.34 | 6.17 | 10.54M |
| August 20, 2024 | 6.35 | 6.28 | 6.28 | 6.37 | 6.22 | 14M |
| August 19, 2024 | 6.27 | 6.36 | 6.36 | 6.4 | 6.26 | 14.59M |
| August 16, 2024 | 6.17 | 6.24 | 6.24 | 6.28 | 6.17 | 11.09M |
| August 15, 2024 | 6.1 | 6.26 | 6.26 | 6.3 | 6.1 | 12.63M |
| August 14, 2024 | 6.16 | 6.15 | 6.15 | 6.19 | 6.11 | 10.1M |
| August 13, 2024 | 6.2 | 6.13 | 6.13 | 6.24 | 6.11 | 15.92M |
| August 12, 2024 | 6.2 | 6.23 | 6.23 | 6.29 | 6.19 | 13.34M |
| August 09, 2024 | 6.16 | 6.17 | 6.17 | 6.21 | 6.08 | 12.23M |
| August 08, 2024 | 6.06 | 6.16 | 6.16 | 6.25 | 6.05 | 14.14M |
| August 07, 2024 | 6.11 | 6.05 | 6.05 | 6.18 | 6.04 | 20.58M |
| August 06, 2024 | 6.04 | 6 | 6 | 6.13 | 5.97 | 22.1M |
| August 05, 2024 | 5.92 | 6.02 | 6.02 | 6.05 | 5.85 | 36.77M |
| August 02, 2024 | 6.32 | 6.1 | 6.1 | 6.33 | 6.01 | 45.3M |
| August 01, 2024 | 6.48 | 6.33 | 6.33 | 6.52 | 6.28 | 28.81M |
| July 31, 2024 | 6.52 | 6.45 | 6.45 | 6.53 | 6.42 | 22.13M |
| July 30, 2024 | 6.4 | 6.45 | 6.45 | 6.53 | 6.33 | 28.71M |
| July 29, 2024 | 6.5 | 6.45 | 6.45 | 6.53 | 6.4 | 33.18M |
| July 26, 2024 | 6.35 | 6.53 | 6.53 | 6.63 | 6.26 | 52.86M |
| July 25, 2024 | 6.36 | 6.34 | 6.34 | 6.47 | 6.34 | 37.58M |
| July 24, 2024 | 6.61 | 6.38 | 6.38 | 6.64 | 6.38 | 21.43M |
| July 23, 2024 | 6.63 | 6.59 | 6.59 | 6.67 | 6.49 | 25.59M |
| July 22, 2024 | 6.69 | 6.69 | 6.69 | 6.73 | 6.63 | 16.12M |
| July 19, 2024 | 6.67 | 6.68 | 6.68 | 6.71 | 6.53 | 22.65M |
| July 18, 2024 | 6.79 | 6.69 | 6.69 | 6.86 | 6.67 | 21.03M |
| July 17, 2024 | 6.88 | 6.76 | 6.76 | 6.99 | 6.76 | 31.04M |
| July 16, 2024 | 6.98 | 6.86 | 6.86 | 6.98 | 6.85 | 19.58M |
| July 15, 2024 | 6.93 | 6.96 | 6.96 | 7 | 6.88 | 22.39M |
| July 12, 2024 | 6.99 | 6.9 | 6.9 | 7.04 | 6.88 | 19.39M |
| July 11, 2024 | 6.9 | 6.94 | 6.94 | 6.99 | 6.84 | 11.78M |
| July 10, 2024 | 6.81 | 6.87 | 6.87 | 6.89 | 6.76 | 12.15M |
| July 09, 2024 | 6.78 | 6.82 | 6.82 | 6.85 | 6.7 | 18.97M |
| July 08, 2024 | 6.77 | 6.77 | 6.77 | 6.84 | 6.74 | 12.27M |