10.05
-0.05(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 26.5M |
| May 03, 2024 | 10.1 | 10.1 | 10.1 | 10.13 | 10.07 | 3.98M |
| May 02, 2024 | 10.1 | 10.06 | 10.06 | 10.15 | 10.05 | 8.46M |
| May 01, 2024 | 10.15 | 10.1 | 10.1 | 10.17 | 10.09 | 3.01M |
| April 30, 2024 | 10.1 | 10.15 | 10.15 | 10.27 | 10.1 | 2.33M |
| April 29, 2024 | 10.05 | 10.12 | 10.12 | 10.13 | 10.05 | 1.39M |
| April 26, 2024 | 10.05 | 10.05 | 10.05 | 10.06 | 10.04 | 1.13M |
| April 25, 2024 | 10.07 | 10.04 | 10.04 | 10.08 | 10.04 | 1.24M |
| April 24, 2024 | 10.04 | 10.1 | 10.1 | 10.11 | 10.04 | 1.18M |
| April 23, 2024 | 10.05 | 10.04 | 10.04 | 10.07 | 10.04 | 1.62M |
| April 22, 2024 | 10.05 | 10.05 | 10.05 | 10.06 | 10.03 | 902,696 |
| April 19, 2024 | 10.02 | 10.04 | 10.04 | 10.05 | 10.02 | 515,408 |
| April 18, 2024 | 10.03 | 10.04 | 10.04 | 10.07 | 10.02 | 1.54M |
| April 17, 2024 | 10.03 | 10.03 | 10.03 | 10.05 | 10.01 | 1.59M |
| April 16, 2024 | 10.04 | 10.02 | 10.02 | 10.05 | 10.01 | 1.24M |
| April 15, 2024 | 10.05 | 10.04 | 10.04 | 10.09 | 10.03 | 6.9M |
| April 12, 2024 | 10.02 | 10.05 | 10.05 | 10.06 | 10.01 | 398,510 |
| April 11, 2024 | 10.05 | 10.02 | 10.02 | 10.06 | 10.01 | 1.84M |
| April 10, 2024 | 10.03 | 10.04 | 10.04 | 10.07 | 10.03 | 3.58M |
| April 09, 2024 | 10.04 | 10.07 | 10.07 | 10.08 | 10.04 | 426,586 |
| April 08, 2024 | 10.06 | 10.03 | 10.03 | 10.09 | 10.02 | 450,255 |
| April 05, 2024 | 10 | 10.04 | 10.04 | 10.13 | 10 | 1.32M |
| April 04, 2024 | 10.08 | 10 | 10 | 10.09 | 9.98 | 688,068 |
| April 03, 2024 | 10.06 | 10.05 | 10.05 | 10.09 | 10.04 | 592,685 |
| April 02, 2024 | 10.09 | 10.08 | 10.08 | 10.1 | 10.06 | 756,678 |
| April 01, 2024 | 10.12 | 10.09 | 10.09 | 10.13 | 10.05 | 1.22M |
| March 28, 2024 | 10.1 | 10.12 | 10.12 | 10.16 | 10.1 | 289,025 |
| March 27, 2024 | 10.18 | 10.12 | 10.12 | 10.18 | 10.11 | 707,790 |
| March 26, 2024 | 10.14 | 10.17 | 10.17 | 10.19 | 10.13 | 1.54M |
| March 25, 2024 | 10.15 | 10.13 | 10.13 | 10.2 | 10.13 | 961,438 |
| March 22, 2024 | 10.12 | 10.17 | 10.17 | 10.19 | 10.1 | 1.15M |
| March 21, 2024 | 10.11 | 10.11 | 10.11 | 10.18 | 10.11 | 976,043 |
| March 20, 2024 | 10.07 | 10.13 | 10.13 | 10.16 | 10.07 | 1.49M |
| March 19, 2024 | 10.04 | 10.11 | 10.11 | 10.18 | 10.02 | 1.17M |
| March 18, 2024 | 9.96 | 10.07 | 10.07 | 10.1 | 9.95 | 3.53M |
| March 15, 2024 | 9.94 | 9.96 | 9.96 | 9.96 | 9.94 | 765,103 |
| March 14, 2024 | 9.95 | 9.94 | 9.94 | 9.96 | 9.92 | 1.03M |
| March 13, 2024 | 9.94 | 9.94 | 9.94 | 9.98 | 9.94 | 2.25M |
| March 12, 2024 | 9.94 | 9.94 | 9.94 | 9.95 | 9.92 | 555,112 |
| March 11, 2024 | 9.92 | 9.94 | 9.94 | 9.94 | 9.91 | 759,717 |
| March 08, 2024 | 9.91 | 9.91 | 9.91 | 9.93 | 9.9 | 2.57M |
| March 07, 2024 | 9.9 | 9.9 | 9.9 | 9.93 | 9.9 | 941,105 |
| March 06, 2024 | 9.9 | 9.91 | 9.91 | 9.93 | 9.89 | 1.58M |
| March 05, 2024 | 9.89 | 9.88 | 9.88 | 9.91 | 9.88 | 694,442 |
| March 04, 2024 | 9.89 | 9.89 | 9.89 | 9.91 | 9.88 | 613,593 |
| March 01, 2024 | 9.87 | 9.9 | 9.9 | 9.9 | 9.86 | 2.15M |
| February 29, 2024 | 9.87 | 9.87 | 9.87 | 9.88 | 9.85 | 2.84M |
| February 28, 2024 | 9.87 | 9.87 | 9.87 | 9.88 | 9.84 | 5.52M |
| February 27, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.86 | 6.04M |
| February 26, 2024 | 9.88 | 9.86 | 9.86 | 9.9 | 9.85 | 31.05M |
| February 23, 2024 | 7.4 | 7.64 | 7.64 | 7.78 | 7.3 | 230,079 |
| February 22, 2024 | 7.46 | 7.38 | 7.38 | 7.57 | 7.32 | 181,104 |
| February 21, 2024 | 7.62 | 7.47 | 7.47 | 7.68 | 7.39 | 179,641 |
| February 20, 2024 | 7.76 | 7.74 | 7.74 | 7.92 | 7.59 | 188,672 |
| February 16, 2024 | 7.49 | 7.93 | 7.93 | 8 | 7.32 | 241,835 |
| February 15, 2024 | 7.41 | 7.68 | 7.68 | 7.69 | 7.39 | 263,234 |
| February 14, 2024 | 7.29 | 7.28 | 7.28 | 7.31 | 7.16 | 200,695 |
| February 13, 2024 | 7.12 | 7.09 | 7.09 | 7.27 | 6.97 | 252,213 |
| February 12, 2024 | 7.23 | 7.47 | 7.47 | 7.55 | 7.23 | 217,603 |
| February 09, 2024 | 6.99 | 7.19 | 7.19 | 7.21 | 6.92 | 188,467 |