10.25
-0.02(-0.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 10.19 | 10.25 | 10.25 | 10.55 | 10.11 | 6.04M |
December 19, 2024 | 10.4 | 10.27 | 10.27 | 10.49 | 10.25 | 993,808 |
December 18, 2024 | 10.84 | 10.29 | 10.29 | 10.95 | 10.29 | 961,854 |
December 17, 2024 | 10.92 | 10.83 | 10.83 | 11 | 10.82 | 2.1M |
December 16, 2024 | 10.87 | 10.99 | 10.99 | 11.07 | 10.86 | 688,102 |
December 13, 2024 | 10.85 | 10.92 | 10.92 | 10.95 | 10.79 | 421,669 |
December 12, 2024 | 10.72 | 10.88 | 10.88 | 10.9 | 10.63 | 762,265 |
December 11, 2024 | 10.98 | 10.85 | 10.85 | 11.06 | 10.83 | 518,900 |
December 10, 2024 | 10.86 | 10.97 | 10.97 | 11.04 | 10.74 | 571,500 |
December 09, 2024 | 10.92 | 10.89 | 10.89 | 11.02 | 10.88 | 733,900 |
December 06, 2024 | 10.98 | 10.87 | 10.87 | 10.99 | 10.83 | 589,199 |
December 05, 2024 | 10.96 | 10.92 | 10.92 | 11.06 | 10.91 | 419,879 |
December 04, 2024 | 10.98 | 11 | 11 | 11.08 | 10.95 | 502,818 |
December 03, 2024 | 11.14 | 10.98 | 10.98 | 11.14 | 10.97 | 466,544 |
December 02, 2024 | 11.05 | 11.08 | 11.08 | 11.11 | 10.97 | 648,600 |
November 29, 2024 | 11.16 | 11.05 | 11.05 | 11.24 | 11.05 | 454,000 |
November 27, 2024 | 11.16 | 11.09 | 11.09 | 11.23 | 11.07 | 471,913 |
November 26, 2024 | 10.94 | 11.15 | 11.15 | 11.19 | 10.91 | 534,400 |
November 25, 2024 | 11.14 | 11 | 11 | 11.23 | 11 | 852,000 |
November 22, 2024 | 10.94 | 11.07 | 11.07 | 11.08 | 10.89 | 613,306 |
November 21, 2024 | 10.9 | 10.89 | 10.89 | 10.97 | 10.82 | 575,400 |
November 20, 2024 | 11.02 | 10.94 | 10.94 | 11.02 | 10.87 | 505,420 |
November 19, 2024 | 10.95 | 11.04 | 11.04 | 11.07 | 10.89 | 568,286 |
November 18, 2024 | 10.98 | 11.07 | 11.07 | 11.12 | 10.94 | 580,515 |
November 15, 2024 | 10.95 | 10.98 | 10.98 | 10.99 | 10.85 | 618,658 |
November 14, 2024 | 11.08 | 10.87 | 10.87 | 11.08 | 10.83 | 382,000 |
November 13, 2024 | 11.1 | 11.02 | 11.02 | 11.14 | 11 | 444,200 |
November 12, 2024 | 11.05 | 11 | 11 | 11.15 | 10.99 | 572,948 |
November 11, 2024 | 11.19 | 11.08 | 11.08 | 11.24 | 11.08 | 564,935 |
November 08, 2024 | 11.18 | 11.2 | 11.2 | 11.28 | 11.13 | 554,737 |
November 07, 2024 | 11.18 | 11.13 | 11.13 | 11.3 | 11.08 | 462,120 |
November 06, 2024 | 11.15 | 11.25 | 11.25 | 11.32 | 11.04 | 816,429 |
November 05, 2024 | 11.06 | 11.07 | 11.07 | 11.17 | 10.9 | 595,874 |
November 04, 2024 | 10.78 | 10.91 | 10.91 | 10.95 | 10.74 | 609,312 |
November 01, 2024 | 10.93 | 10.75 | 10.75 | 10.97 | 10.71 | 485,157 |
October 31, 2024 | 10.9 | 10.83 | 10.83 | 10.98 | 10.83 | 567,800 |
October 30, 2024 | 10.92 | 10.95 | 10.95 | 11.09 | 10.92 | 376,500 |
October 29, 2024 | 10.99 | 10.92 | 10.92 | 11 | 10.8 | 456,500 |
October 28, 2024 | 11.1 | 11.04 | 11.04 | 11.11 | 11.03 | 534,900 |
October 25, 2024 | 11.19 | 11.02 | 11.02 | 11.19 | 11 | 412,400 |
October 24, 2024 | 11.08 | 11.09 | 11.09 | 11.13 | 11.04 | 188,851 |
October 23, 2024 | 10.95 | 11.05 | 11.05 | 11.08 | 10.95 | 340,385 |
October 22, 2024 | 10.98 | 11 | 11 | 11.06 | 10.94 | 384,724 |
October 21, 2024 | 11.23 | 11 | 11 | 11.23 | 10.91 | 677,200 |
October 18, 2024 | 11.18 | 11.26 | 11.26 | 11.26 | 11.16 | 478,840 |
October 17, 2024 | 11.19 | 11.17 | 11.17 | 11.21 | 11.09 | 383,300 |
October 16, 2024 | 11.23 | 11.25 | 11.25 | 11.35 | 11.2 | 494,500 |
October 15, 2024 | 10.95 | 11.19 | 11.19 | 11.22 | 10.92 | 745,401 |
October 14, 2024 | 10.9 | 10.86 | 10.86 | 10.99 | 10.81 | 979,996 |
October 11, 2024 | 10.8 | 10.91 | 10.91 | 10.93 | 10.77 | 569,900 |
October 10, 2024 | 10.71 | 10.8 | 10.8 | 10.8 | 10.68 | 572,900 |
October 09, 2024 | 10.88 | 10.79 | 10.79 | 10.91 | 10.77 | 477,128 |
October 08, 2024 | 10.83 | 10.88 | 10.88 | 10.91 | 10.74 | 973,142 |
October 07, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.68 | 688,946 |
October 04, 2024 | 10.9 | 10.84 | 10.84 | 10.9 | 10.68 | 687,112 |
October 03, 2024 | 10.77 | 10.68 | 10.68 | 10.78 | 10.64 | 83,798 |
October 02, 2024 | 10.85 | 10.82 | 10.82 | 10.92 | 10.71 | 918,536 |
October 01, 2024 | 11.12 | 10.93 | 10.93 | 11.12 | 10.77 | 1.25M |
September 30, 2024 | 10.97 | 10.83 | 10.83 | 11.05 | 10.73 | 2.11M |
September 27, 2024 | 10.93 | 10.92 | 10.92 | 11.03 | 10.81 | 1.49M |