6.49
-3.97(-37.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 21, 2023 | 9.42 | 6.49 | 6.49 | 9.42 | 5.28 | 320,028 |
| December 20, 2023 | 9.95 | 10.5 | 10.5 | 10.5 | 9.41 | 3,255 |
| December 19, 2023 | 9.48 | 10.38 | 10.38 | 10.69 | 8.6 | 9,077 |
| December 18, 2023 | 7.48 | 9.96 | 9.96 | 10.5 | 7.48 | 78,640 |
| December 15, 2023 | 10.01 | 8.01 | 8.01 | 10.01 | 7.75 | 63,836 |
| December 14, 2023 | 10.4 | 10 | 10 | 10.62 | 10 | 3,680 |
| December 13, 2023 | 10.8 | 10.9 | 10.9 | 10.9 | 10.8 | 2,582 |
| December 12, 2023 | 10.81 | 10.8 | 10.8 | 10.82 | 10.78 | 155,828 |
| December 11, 2023 | 11.01 | 10.85 | 10.85 | 11.49 | 10.85 | 18,887 |
| December 08, 2023 | 10.89 | 11.09 | 11.09 | 12 | 10.89 | 5,163 |
| December 07, 2023 | 10.78 | 10.89 | 10.89 | 10.9 | 10.78 | 4,742 |
| December 06, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 21,421 |
| December 05, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| December 04, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 114 |
| December 01, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 214 |
| November 30, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 561 |
| November 29, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
| November 28, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
| November 27, 2023 | 10.64 | 10.66 | 10.66 | 10.66 | 10.64 | 943 |
| November 24, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| November 22, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| November 21, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| November 20, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| November 17, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.66 | 8,429 |
| November 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 805 |
| November 15, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| November 14, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| November 13, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 750 |
| November 10, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
| November 09, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
| November 08, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
| November 07, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 282 |
| November 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 941 |
| November 03, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| November 02, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| November 01, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| October 31, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| October 30, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| October 27, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
| October 26, 2023 | 10.7 | 10.64 | 10.64 | 10.7 | 10.63 | 3,370 |
| October 25, 2023 | 10.69 | 10.62 | 10.62 | 10.75 | 10.61 | 39,580 |
| October 24, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
| October 23, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
| October 20, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
| October 19, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 |
| October 18, 2023 | 10.8 | 10.81 | 10.81 | 10.81 | 10.8 | 1,503 |
| October 17, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
| October 16, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
| October 13, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 |
| October 12, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 511 |
| October 11, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
| October 10, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
| October 09, 2023 | 10.85 | 10.61 | 10.61 | 10.85 | 10.61 | 464 |
| October 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
| October 05, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 501 |
| October 04, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
| October 03, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,053 |
| October 02, 2023 | 10.65 | 10.62 | 10.62 | 10.65 | 10.62 | 1,029 |
| September 29, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| September 28, 2023 | 10.79 | 10.67 | 10.67 | 10.79 | 10.62 | 3,324 |
