9.54
-0.01(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 9.55 | 9.54 | 9.54 | 9.54 | 9.54 | 3.51M |
| May 14, 2024 | 9.54 | 9.55 | 9.55 | 9.56 | 9.54 | 1.56M |
| May 13, 2024 | 9.54 | 9.54 | 9.54 | 9.55 | 9.54 | 402,610 |
| May 10, 2024 | 9.54 | 9.54 | 9.54 | 9.55 | 9.54 | 732,083 |
| May 09, 2024 | 9.54 | 9.54 | 9.54 | 9.55 | 9.53 | 659,508 |
| May 08, 2024 | 9.52 | 9.53 | 9.53 | 9.54 | 9.52 | 228,193 |
| May 07, 2024 | 9.52 | 9.53 | 9.53 | 9.54 | 9.52 | 440,887 |
| May 06, 2024 | 9.53 | 9.53 | 9.53 | 9.54 | 9.52 | 369,620 |
| May 03, 2024 | 9.53 | 9.52 | 9.52 | 9.54 | 9.52 | 442,183 |
| May 02, 2024 | 9.52 | 9.52 | 9.52 | 9.53 | 9.51 | 298,850 |
| May 01, 2024 | 9.52 | 9.51 | 9.51 | 9.53 | 9.51 | 798,054 |
| April 30, 2024 | 9.51 | 9.52 | 9.52 | 9.53 | 9.51 | 668,776 |
| April 29, 2024 | 9.51 | 9.51 | 9.51 | 9.52 | 9.51 | 206,546 |
| April 26, 2024 | 9.51 | 9.51 | 9.51 | 9.53 | 9.51 | 378,133 |
| April 25, 2024 | 9.51 | 9.51 | 9.51 | 9.52 | 9.51 | 579,593 |
| April 24, 2024 | 9.51 | 9.51 | 9.51 | 9.52 | 9.51 | 260,805 |
| April 23, 2024 | 9.51 | 9.51 | 9.51 | 9.53 | 9.51 | 466,148 |
| April 22, 2024 | 9.52 | 9.51 | 9.51 | 9.53 | 9.51 | 377,054 |
| April 19, 2024 | 9.5 | 9.52 | 9.52 | 9.52 | 9.5 | 457,071 |
| April 18, 2024 | 9.51 | 9.5 | 9.5 | 9.51 | 9.5 | 436,508 |
| April 17, 2024 | 9.5 | 9.51 | 9.51 | 9.52 | 9.5 | 548,466 |
| April 16, 2024 | 9.49 | 9.49 | 9.49 | 9.51 | 9.49 | 334,093 |
| April 15, 2024 | 9.5 | 9.49 | 9.49 | 9.51 | 9.48 | 659,757 |
| April 12, 2024 | 9.48 | 9.48 | 9.48 | 9.5 | 9.48 | 423,329 |
| April 11, 2024 | 9.48 | 9.47 | 9.47 | 9.51 | 9.47 | 544,573 |
| April 10, 2024 | 9.48 | 9.48 | 9.48 | 9.5 | 9.48 | 796,508 |
| April 09, 2024 | 9.49 | 9.48 | 9.48 | 9.49 | 9.48 | 245,944 |
| April 08, 2024 | 9.49 | 9.48 | 9.48 | 9.5 | 9.47 | 465,418 |
| April 05, 2024 | 9.5 | 9.48 | 9.48 | 9.51 | 9.48 | 344,588 |
| April 04, 2024 | 9.52 | 9.48 | 9.48 | 9.53 | 9.48 | 595,205 |
| April 03, 2024 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 694,476 |
| April 02, 2024 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 573,198 |
| April 01, 2024 | 9.52 | 9.51 | 9.51 | 9.52 | 9.51 | 388,005 |
| March 28, 2024 | 9.5 | 9.51 | 9.51 | 9.52 | 9.5 | 1.91M |
| March 27, 2024 | 9.51 | 9.5 | 9.5 | 9.51 | 9.5 | 498,016 |
| March 26, 2024 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 1.31M |
| March 25, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.49 | 821,071 |
| March 22, 2024 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 647,464 |
| March 21, 2024 | 9.5 | 9.5 | 9.5 | 9.51 | 9.5 | 1.17M |
| March 20, 2024 | 9.49 | 9.49 | 9.49 | 9.5 | 9.49 | 410,225 |
| March 19, 2024 | 9.49 | 9.48 | 9.48 | 9.51 | 9.48 | 512,658 |
| March 18, 2024 | 9.48 | 9.49 | 9.49 | 9.51 | 9.48 | 3.18M |
| March 15, 2024 | 9.48 | 9.48 | 9.48 | 9.5 | 9.48 | 811,004 |
| March 14, 2024 | 9.48 | 9.48 | 9.48 | 9.5 | 9.48 | 340,822 |
| March 13, 2024 | 9.48 | 9.48 | 9.48 | 9.52 | 9.48 | 776,524 |
| March 12, 2024 | 9.48 | 9.48 | 9.48 | 9.51 | 9.48 | 753,033 |
| March 11, 2024 | 9.45 | 9.48 | 9.48 | 9.5 | 9.42 | 836,570 |
| March 08, 2024 | 9.49 | 9.47 | 9.47 | 9.49 | 9.46 | 1.52M |
| March 07, 2024 | 9.49 | 9.49 | 9.47 | 9.52 | 9.49 | 226,945 |
| March 06, 2024 | 9.48 | 9.49 | 9.47 | 9.5 | 9.47 | 804,976 |
| March 05, 2024 | 9.46 | 9.47 | 9.45 | 9.48 | 9.46 | 1.3M |
| March 04, 2024 | 9.49 | 9.46 | 9.44 | 9.5 | 9.45 | 483,890 |
| March 01, 2024 | 9.49 | 9.46 | 9.44 | 9.53 | 9.46 | 584,630 |
| February 29, 2024 | 9.47 | 9.47 | 9.45 | 9.49 | 9.45 | 794,376 |
| February 28, 2024 | 9.46 | 9.46 | 9.44 | 9.48 | 9.46 | 181,198 |
| February 27, 2024 | 9.46 | 9.46 | 9.44 | 9.48 | 9.46 | 255,194 |
| February 26, 2024 | 9.47 | 9.45 | 9.43 | 9.47 | 9.45 | 288,960 |
| February 23, 2024 | 9.44 | 9.44 | 9.42 | 9.45 | 9.44 | 209,624 |
| February 22, 2024 | 9.47 | 9.43 | 9.41 | 9.47 | 9.43 | 316,661 |
| February 21, 2024 | 9.45 | 9.44 | 9.42 | 9.47 | 9.44 | 303,778 |