8.18
-0.17000008(-2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 8.37 | 8.18 | 8.18 | 8.43 | 8.14 | 227.7M |
| May 19, 2022 | 8.44 | 8.35 | 8.35 | 8.65 | 8.34 | 43.31M |
| May 18, 2022 | 8.35 | 8.46 | 8.46 | 8.58 | 8.35 | 29.41M |
| May 17, 2022 | 8.33 | 8.47 | 8.47 | 8.53 | 8.24 | 52.15M |
| May 16, 2022 | 7.88 | 7.92 | 7.92 | 8.01 | 7.87 | 34.05M |
| May 13, 2022 | 7.77 | 7.91 | 7.91 | 7.96 | 7.77 | 36.88M |
| May 12, 2022 | 7.57 | 7.74 | 7.74 | 7.82 | 7.56 | 47.32M |
| May 11, 2022 | 7.54 | 7.66 | 7.66 | 7.88 | 7.53 | 62.23M |
| May 10, 2022 | 7.73 | 7.58 | 7.58 | 7.79 | 7.51 | 59.32M |
| May 09, 2022 | 7.96 | 7.69 | 7.69 | 8.04 | 7.66 | 44.12M |
| May 06, 2022 | 8.29 | 8.08 | 8.08 | 8.32 | 8.05 | 31.36M |
| May 05, 2022 | 8.46 | 8.32 | 8.32 | 8.47 | 8.25 | 18.52M |
| May 04, 2022 | 8.41 | 8.5 | 8.5 | 8.5 | 8.29 | 17.84M |
| May 03, 2022 | 8.3 | 8.35 | 8.35 | 8.45 | 8.28 | 19.55M |
| May 02, 2022 | 8.28 | 8.34 | 8.34 | 8.35 | 8.22 | 19.65M |
| April 29, 2022 | 8.36 | 8.27 | 8.27 | 8.49 | 8.26 | 26.99M |
| April 28, 2022 | 8.4 | 8.39 | 8.39 | 8.46 | 8.27 | 25M |
| April 27, 2022 | 8.46 | 8.35 | 8.35 | 8.52 | 8.33 | 21.39M |
| April 26, 2022 | 8.73 | 8.46 | 8.46 | 8.75 | 8.46 | 39.46M |
| April 25, 2022 | 8.86 | 8.79 | 8.79 | 8.88 | 8.71 | 19.91M |
| April 22, 2022 | 8.78 | 8.9 | 8.9 | 8.91 | 8.71 | 22.77M |
| April 21, 2022 | 8.97 | 8.75 | 8.75 | 8.99 | 8.73 | 21.26M |
| April 20, 2022 | 9.04 | 8.94 | 8.94 | 9.07 | 8.93 | 15.89M |
| April 19, 2022 | 8.87 | 9.06 | 9.06 | 9.06 | 8.82 | 30.27M |
| April 18, 2022 | 8.9 | 8.89 | 8.89 | 8.92 | 8.77 | 17.94M |
| April 14, 2022 | 8.97 | 8.94 | 8.94 | 9.02 | 8.91 | 14.25M |
| April 13, 2022 | 8.93 | 8.96 | 8.96 | 9.01 | 8.84 | 21.77M |
| April 12, 2022 | 9.04 | 8.92 | 8.92 | 9.06 | 8.92 | 14.14M |
| April 11, 2022 | 9.01 | 8.97 | 8.97 | 9.09 | 8.95 | 17.96M |
| April 08, 2022 | 9 | 9.02 | 9.02 | 9.1 | 8.92 | 20.99M |
| April 07, 2022 | 9.18 | 9.04 | 9.04 | 9.18 | 8.98 | 26.59M |
| April 06, 2022 | 9.19 | 9.15 | 9.15 | 9.29 | 9.09 | 31.91M |
| April 05, 2022 | 9.26 | 9.19 | 9.19 | 9.36 | 9.17 | 14.85M |
| April 04, 2022 | 9.19 | 9.27 | 9.27 | 9.29 | 9.19 | 17.02M |
| April 01, 2022 | 9.25 | 9.21 | 9.21 | 9.28 | 9.2 | 9.32M |
| March 31, 2022 | 9.26 | 9.24 | 9.24 | 9.31 | 9.2 | 11.91M |
| March 30, 2022 | 9.21 | 9.22 | 9.22 | 9.31 | 9.2 | 19.33M |
| March 29, 2022 | 9.28 | 9.25 | 9.25 | 9.35 | 9.23 | 27.46M |
| March 28, 2022 | 9.12 | 9.26 | 9.26 | 9.28 | 9.12 | 22.38M |
| March 25, 2022 | 9.1 | 9.18 | 9.18 | 9.2 | 9.07 | 25.42M |
| March 24, 2022 | 9.1 | 9.09 | 9.09 | 9.11 | 9.04 | 17.57M |
| March 23, 2022 | 9.06 | 9.09 | 9.09 | 9.15 | 9.05 | 17.93M |
| March 22, 2022 | 9.04 | 9.12 | 9.12 | 9.14 | 9.03 | 17.84M |
| March 21, 2022 | 8.99 | 9.05 | 9.05 | 9.1 | 8.98 | 13M |
| March 18, 2022 | 8.95 | 9.04 | 9.04 | 9.08 | 8.93 | 21.72M |
| March 17, 2022 | 8.97 | 8.97 | 8.97 | 9.02 | 8.87 | 18.31M |
| March 16, 2022 | 8.82 | 8.97 | 8.97 | 8.98 | 8.81 | 27.04M |
| March 15, 2022 | 8.73 | 8.85 | 8.85 | 8.89 | 8.53 | 28.15M |
| March 14, 2022 | 8.99 | 8.86 | 8.86 | 9.02 | 8.79 | 33.49M |
| March 11, 2022 | 9.16 | 9.05 | 9.05 | 9.18 | 9.02 | 17.51M |
| March 10, 2022 | 9.05 | 9.17 | 9.17 | 9.19 | 9.05 | 19.73M |
| March 09, 2022 | 9.07 | 9.14 | 9.14 | 9.19 | 9.05 | 25.27M |
| March 08, 2022 | 9.01 | 9.05 | 9.05 | 9.14 | 8.92 | 33.89M |
| March 07, 2022 | 9.09 | 9.04 | 9.04 | 9.13 | 8.99 | 43.27M |
| March 04, 2022 | 9.08 | 9.14 | 9.14 | 9.14 | 9.07 | 19.12M |
| March 03, 2022 | 9.11 | 9.14 | 9.14 | 9.17 | 9.1 | 15.99M |
| March 02, 2022 | 9.04 | 9.12 | 9.12 | 9.18 | 9.02 | 30.36M |
| March 01, 2022 | 9.08 | 9 | 9 | 9.13 | 8.96 | 36.43M |
| February 28, 2022 | 9.08 | 9.08 | 9.08 | 9.16 | 9.05 | 26.1M |
| February 25, 2022 | 9.1 | 9.18 | 9.18 | 9.2 | 8.97 | 57.61M |