8.49
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2021 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | 1.19M |
| December 21, 2021 | 8.47 | 8.49 | 8.49 | 8.5 | 8.47 | 3.34M |
| December 20, 2021 | 8.45 | 8.46 | 8.46 | 8.5 | 8.43 | 8.56M |
| December 17, 2021 | 8.48 | 8.42 | 8.42 | 8.5 | 8.38 | 8.09M |
| December 16, 2021 | 8.49 | 8.48 | 8.48 | 8.49 | 8.47 | 1.32M |
| December 15, 2021 | 8.47 | 8.48 | 8.48 | 8.49 | 8.47 | 1.45M |
| December 14, 2021 | 8.47 | 8.48 | 8.48 | 8.49 | 8.47 | 1.11M |
| December 13, 2021 | 8.49 | 8.48 | 8.48 | 8.49 | 8.47 | 1.75M |
| December 10, 2021 | 8.48 | 8.49 | 8.49 | 8.49 | 8.48 | 499,906 |
| December 09, 2021 | 8.48 | 8.49 | 8.49 | 8.49 | 8.48 | 568,379 |
| December 08, 2021 | 8.48 | 8.49 | 8.49 | 8.49 | 8.48 | 435,442 |
| December 07, 2021 | 8.5 | 8.48 | 8.48 | 8.5 | 8.48 | 386,746 |
| December 06, 2021 | 8.49 | 8.48 | 8.48 | 8.49 | 8.47 | 798,992 |
| December 03, 2021 | 8.48 | 8.49 | 8.49 | 8.49 | 8.47 | 1.03M |
| December 02, 2021 | 8.48 | 8.48 | 8.48 | 8.5 | 8.48 | 677,003 |
| December 01, 2021 | 8.49 | 8.48 | 8.48 | 8.5 | 8.47 | 814,339 |
| November 30, 2021 | 8.47 | 8.47 | 8.47 | 8.49 | 8.47 | 657,724 |
| November 29, 2021 | 8.48 | 8.47 | 8.47 | 8.49 | 8.47 | 1.45M |
| November 26, 2021 | 8.48 | 8.5 | 8.5 | 8.52 | 8.47 | 794,045 |
| November 24, 2021 | 8.5 | 8.51 | 8.51 | 8.52 | 8.48 | 760,707 |
| November 23, 2021 | 8.47 | 8.51 | 8.51 | 8.54 | 8.46 | 2.19M |
| November 22, 2021 | 8.48 | 8.47 | 8.47 | 8.5 | 8.47 | 855,309 |
| November 19, 2021 | 8.48 | 8.46 | 8.46 | 8.5 | 8.42 | 734,994 |
| November 18, 2021 | 8.5 | 8.48 | 8.48 | 8.53 | 8.47 | 648,334 |
| November 17, 2021 | 8.51 | 8.5 | 8.5 | 8.51 | 8.48 | 556,144 |
| November 16, 2021 | 8.47 | 8.51 | 8.51 | 8.52 | 8.47 | 1.06M |
| November 15, 2021 | 8.48 | 8.47 | 8.47 | 8.51 | 8.47 | 1.67M |
| November 12, 2021 | 8.5 | 8.48 | 8.48 | 8.53 | 8.47 | 1.8M |
| November 11, 2021 | 8.51 | 8.51 | 8.51 | 8.54 | 8.49 | 3.06M |
| November 10, 2021 | 8.49 | 8.51 | 8.51 | 8.52 | 8.48 | 1.88M |
| November 09, 2021 | 8.51 | 8.5 | 8.5 | 8.53 | 8.49 | 3.26M |
| November 08, 2021 | 8.48 | 8.51 | 8.51 | 8.56 | 8.46 | 4.87M |
| November 05, 2021 | 8.7 | 8.74 | 8.74 | 8.9 | 8.65 | 394,207 |
| November 04, 2021 | 8.58 | 8.58 | 8.58 | 8.69 | 8.5 | 339,377 |
| November 03, 2021 | 8.16 | 8.52 | 8.52 | 8.54 | 8.15 | 582,569 |
| November 02, 2021 | 8.2 | 8.2 | 8.2 | 8.26 | 8.13 | 358,824 |
| November 01, 2021 | 8.31 | 8.2 | 8.2 | 8.47 | 8.15 | 498,576 |
| October 29, 2021 | 8.29 | 8.47 | 8.47 | 8.51 | 8.27 | 277,795 |
| October 28, 2021 | 8.43 | 8.35 | 8.35 | 8.43 | 8.18 | 313,889 |
| October 27, 2021 | 8.4 | 8.36 | 8.36 | 8.45 | 8.31 | 250,430 |
| October 26, 2021 | 8.52 | 8.45 | 8.45 | 8.63 | 8.41 | 334,143 |
| October 25, 2021 | 8.41 | 8.48 | 8.48 | 8.57 | 8.37 | 412,581 |
| October 22, 2021 | 8.48 | 8.39 | 8.39 | 8.57 | 8.34 | 428,786 |
| October 21, 2021 | 8.47 | 8.5 | 8.5 | 8.55 | 8.31 | 653,478 |
| October 20, 2021 | 8.04 | 8.53 | 8.53 | 8.86 | 8.03 | 1.3M |
| October 19, 2021 | 8.4 | 8.08 | 8.08 | 8.54 | 8.01 | 2.19M |
| October 18, 2021 | 7.54 | 7.66 | 7.66 | 7.69 | 7.53 | 228,653 |
| October 15, 2021 | 7.7 | 7.56 | 7.56 | 7.79 | 7.54 | 516,970 |
| October 14, 2021 | 7.57 | 7.6 | 7.6 | 7.67 | 7.46 | 390,090 |
| October 13, 2021 | 7.5 | 7.46 | 7.46 | 7.51 | 7.38 | 630,911 |
| October 12, 2021 | 7.42 | 7.53 | 7.53 | 7.54 | 7.29 | 206,917 |
| October 11, 2021 | 7.44 | 7.39 | 7.39 | 7.45 | 7.32 | 340,587 |
| October 08, 2021 | 7.45 | 7.45 | 7.45 | 7.55 | 7.25 | 358,496 |
| October 07, 2021 | 7.32 | 7.47 | 7.47 | 7.55 | 7.32 | 257,510 |
| October 06, 2021 | 7.26 | 7.3 | 7.3 | 7.33 | 7.07 | 314,786 |
| October 05, 2021 | 7.2 | 7.33 | 7.33 | 7.4 | 7.08 | 378,510 |
| October 04, 2021 | 7.24 | 7.17 | 7.17 | 7.25 | 7.05 | 392,175 |
| October 01, 2021 | 7.07 | 7.21 | 7.21 | 7.26 | 7.07 | 374,592 |
| September 30, 2021 | 6.87 | 7.07 | 7.07 | 7.15 | 6.87 | 409,484 |
| September 29, 2021 | 7.03 | 6.83 | 6.83 | 7.14 | 6.79 | 374,648 |