16.35
+1.4(+9.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2024 | 8.15 | 8.21 | 8.21 | 8.51 | 7.8 | 4,921 |
| February 16, 2024 | 8.28 | 8.21 | 8.21 | 8.35 | 7.94 | 2,940 |
| February 15, 2024 | 7.5 | 8.38 | 8.38 | 8.76 | 7.11 | 49,799 |
| February 14, 2024 | 7.12 | 7.4 | 7.4 | 7.49 | 7.12 | 6,552 |
| February 13, 2024 | 7.01 | 7.35 | 7.35 | 7.44 | 6.91 | 4,951 |
| February 12, 2024 | 6.76 | 7.23 | 7.23 | 7.44 | 6.76 | 6,774 |
| February 09, 2024 | 6.71 | 7.27 | 7.27 | 7.45 | 6.4 | 10,649 |
| February 08, 2024 | 7.42 | 6.94 | 6.94 | 7.42 | 6.74 | 8,753 |
| February 07, 2024 | 7.42 | 7.31 | 7.31 | 7.46 | 7.09 | 7,128 |
| February 06, 2024 | 6.44 | 7.26 | 7.26 | 7.45 | 6.44 | 41,147 |
| February 05, 2024 | 6.53 | 6.6 | 6.6 | 6.85 | 5.98 | 24,516 |
| February 02, 2024 | 6.99 | 6.53 | 6.53 | 8.04 | 5.25 | 158,210 |
| February 01, 2024 | 11.11 | 6.25 | 6.25 | 11.85 | 6.04 | 201,860 |
| January 31, 2024 | 11.12 | 11.24 | 11.24 | 11.42 | 11.03 | 3,800 |
| January 30, 2024 | 12.91 | 11.29 | 11.29 | 13.33 | 11.14 | 26,843 |
| January 29, 2024 | 16.5 | 13.12 | 13.12 | 16.59 | 13.12 | 59,960 |
| January 26, 2024 | 15 | 16.35 | 16.35 | 16.35 | 14.52 | 29,245 |
| January 25, 2024 | 14.66 | 14.95 | 14.95 | 15 | 13.97 | 15,204 |
| January 24, 2024 | 13.25 | 14.45 | 14.45 | 14.98 | 12.9 | 84,409 |
| January 23, 2024 | 12.25 | 13.25 | 13.25 | 13.33 | 12.2 | 26,942 |
| January 22, 2024 | 11.39 | 12 | 12 | 12.25 | 11.39 | 16,948 |
| January 19, 2024 | 10.34 | 11.53 | 11.53 | 11.68 | 10.25 | 29,334 |
| January 18, 2024 | 10.18 | 10.48 | 10.48 | 10.67 | 10.18 | 15,723 |
| January 17, 2024 | 10.99 | 10.35 | 10.35 | 11 | 10.2 | 19,075 |
| January 16, 2024 | 11.09 | 10.64 | 10.64 | 11.42 | 10.44 | 23,390 |
| January 12, 2024 | 11.63 | 11.27 | 11.27 | 12.24 | 11 | 17,146 |
| January 11, 2024 | 12.29 | 11.72 | 11.72 | 12.76 | 11.52 | 18,905 |
| January 10, 2024 | 10.09 | 12.13 | 12.13 | 12.2 | 10.09 | 54,479 |
| January 09, 2024 | 10.32 | 10.24 | 10.24 | 10.32 | 9.91 | 21,673 |
| January 08, 2024 | 11.6 | 10.32 | 10.32 | 11.6 | 9.64 | 64,222 |
| January 05, 2024 | 11.31 | 11.47 | 11.47 | 13.46 | 11.25 | 123,348 |
| January 04, 2024 | 9.23 | 11.77 | 11.77 | 12.83 | 9.23 | 382,363 |
| January 03, 2024 | 8.36 | 9.15 | 9.15 | 11.21 | 8.1 | 241,235 |
| January 02, 2024 | 7.4 | 8.25 | 8.25 | 8.45 | 6.76 | 126,042 |
| December 29, 2023 | 5.3 | 7.63 | 7.63 | 8.5 | 5.3 | 430,107 |
| December 28, 2023 | 5.09 | 5.26 | 5.26 | 5.37 | 5.09 | 27,368 |
| December 27, 2023 | 5.12 | 5.1 | 5.1 | 5.5 | 5.05 | 37,773 |
| December 26, 2023 | 5.17 | 5.21 | 5.21 | 5.53 | 5.05 | 42,661 |
| December 22, 2023 | 5.07 | 5.26 | 5.26 | 5.4 | 5.07 | 10,291 |
| December 21, 2023 | 5.21 | 5.05 | 5.05 | 5.38 | 4.94 | 69,580 |
| December 20, 2023 | 5.5 | 5.21 | 5.21 | 5.51 | 5.06 | 17,648 |
| December 19, 2023 | 5.55 | 5.52 | 5.52 | 6 | 5.27 | 27,183 |
| December 18, 2023 | 5.78 | 5.33 | 5.33 | 6.03 | 5 | 128,337 |
| December 15, 2023 | 6.69 | 6.19 | 6.19 | 6.69 | 5.75 | 75,771 |
| December 14, 2023 | 6.95 | 6.99 | 6.99 | 7 | 6.64 | 17,257 |
| December 13, 2023 | 6.51 | 6.83 | 6.83 | 6.83 | 6.2 | 7,589 |
| December 12, 2023 | 6.34 | 6.51 | 6.51 | 6.78 | 6.1 | 12,639 |
| December 11, 2023 | 6.43 | 6.57 | 6.57 | 6.58 | 6.27 | 15,471 |
| December 08, 2023 | 6.43 | 6.51 | 6.51 | 6.66 | 6.43 | 4,548 |
| December 07, 2023 | 6.32 | 6.52 | 6.52 | 6.53 | 6.32 | 9,844 |
| December 06, 2023 | 6.64 | 6.37 | 6.37 | 6.87 | 6.33 | 16,360 |
| December 05, 2023 | 6.81 | 6.54 | 6.54 | 6.9 | 6.42 | 11,614 |
| December 04, 2023 | 6.29 | 6.52 | 6.52 | 6.93 | 6.29 | 5,941 |
| December 01, 2023 | 6.53 | 6.52 | 6.52 | 6.66 | 6.38 | 5,608 |
| November 30, 2023 | 6.88 | 6.46 | 6.46 | 6.89 | 6.46 | 7,827 |
| November 29, 2023 | 6.93 | 6.72 | 6.72 | 7.26 | 6.7 | 35,855 |
| November 28, 2023 | 7.26 | 7.01 | 7.01 | 7.67 | 7.01 | 10,137 |
| November 27, 2023 | 7.5 | 7.53 | 7.53 | 7.75 | 7.5 | 8,477 |
| November 24, 2023 | 7.86 | 7.75 | 7.75 | 7.96 | 7.68 | 3,569 |
| November 22, 2023 | 7.65 | 7.57 | 7.57 | 7.87 | 7.4 | 10,697 |