9.75
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| November 02, 2023 | 9.32 | 9.75 | 9.75 | 9.78 | 9.32 | 95,992 |
| November 01, 2023 | 9.7 | 9.74 | 9.74 | 9.75 | 9.66 | 40,435 |
| October 31, 2023 | 9.76 | 9.64 | 9.64 | 9.76 | 9.54 | 57,748 |
| October 30, 2023 | 9.52 | 9.55 | 9.55 | 9.76 | 9.5 | 131,690 |
| October 27, 2023 | 9.75 | 9.78 | 9.78 | 9.79 | 9.75 | 923,066 |
| October 26, 2023 | 9.74 | 9.76 | 9.76 | 9.77 | 9.74 | 99,176 |
| October 25, 2023 | 9.6 | 9.75 | 9.75 | 9.77 | 9.6 | 311,243 |
| October 24, 2023 | 9.4 | 9.56 | 9.56 | 9.57 | 9.36 | 71,754 |
| October 23, 2023 | 9.33 | 9.5 | 9.5 | 9.51 | 9.31 | 162,578 |
| October 20, 2023 | 9.41 | 9.48 | 9.48 | 9.5 | 9.41 | 58,325 |
| October 19, 2023 | 9.65 | 9.56 | 9.56 | 9.69 | 9.55 | 91,339 |
| October 18, 2023 | 9.58 | 9.66 | 9.66 | 9.7 | 9.58 | 51,706 |
| October 17, 2023 | 9.65 | 9.65 | 9.64 | 9.65 | 9.63 | 60,001 |
| October 16, 2023 | 9.57 | 9.65 | 9.65 | 9.7 | 9.57 | 99,635 |
| October 13, 2023 | 9.6 | 9.56 | 9.56 | 9.64 | 9.56 | 60,738 |
| October 12, 2023 | 9.7 | 9.58 | 9.58 | 9.71 | 9.56 | 138,878 |
| October 11, 2023 | 9.54 | 9.56 | 9.56 | 9.59 | 9.53 | 34,965 |
| October 10, 2023 | 9.55 | 9.54 | 9.54 | 9.57 | 9.5 | 95,252 |
| October 09, 2023 | 9.52 | 9.57 | 9.57 | 9.58 | 9.5 | 94,746 |
| October 06, 2023 | 9.54 | 9.52 | 9.52 | 9.58 | 9.51 | 71,825 |
| October 05, 2023 | 9.57 | 9.6 | 9.6 | 9.6 | 9.53 | 88,811 |
| October 04, 2023 | 9.55 | 9.57 | 9.57 | 9.64 | 9.55 | 137,885 |
| October 03, 2023 | 9.66 | 9.7 | 9.7 | 9.7 | 9.51 | 224,132 |
| October 02, 2023 | 9.71 | 9.68 | 9.68 | 9.75 | 9.66 | 70,051 |
| September 29, 2023 | 9.74 | 9.71 | 9.71 | 9.81 | 9.68 | 179,819 |
| September 28, 2023 | 9.7 | 9.82 | 9.82 | 9.82 | 9.68 | 99,484 |
| September 27, 2023 | 9.56 | 9.71 | 9.7 | 9.74 | 9.56 | 168,693 |
| September 26, 2023 | 9.51 | 9.52 | 9.52 | 9.58 | 9.47 | 44,685 |
| September 25, 2023 | 9.53 | 9.58 | 9.58 | 9.58 | 9.51 | 50,323 |
| September 22, 2023 | 9.44 | 9.57 | 9.57 | 9.58 | 9.44 | 56,943 |
| September 21, 2023 | 9.5 | 9.44 | 9.44 | 9.52 | 9.44 | 46,239 |
| September 20, 2023 | 9.4 | 9.57 | 9.57 | 9.58 | 9.4 | 22,997 |
| September 19, 2023 | 9.42 | 9.54 | 9.54 | 9.56 | 9.42 | 67,464 |
| September 18, 2023 | 9.4 | 9.48 | 9.48 | 9.48 | 9.4 | 54,485 |
| September 15, 2023 | 9.44 | 9.4 | 9.4 | 9.5 | 9.4 | 89,450 |
| September 14, 2023 | 9.44 | 9.5 | 9.5 | 9.5 | 9.41 | 99,648 |
| September 13, 2023 | 9.4 | 9.44 | 9.43 | 9.48 | 9.39 | 88,954 |
| September 12, 2023 | 9.4 | 9.44 | 9.44 | 9.45 | 9.39 | 57,340 |
| September 11, 2023 | 9.39 | 9.4 | 9.4 | 9.48 | 9.38 | 115,184 |
| September 08, 2023 | 9.42 | 9.44 | 9.44 | 9.49 | 9.42 | 46,098 |
| September 07, 2023 | 9.46 | 9.42 | 9.42 | 9.46 | 9.42 | 42,512 |
| September 06, 2023 | 9.4 | 9.45 | 9.45 | 9.49 | 9.33 | 201,527 |
| September 05, 2023 | 9.56 | 9.4 | 9.4 | 9.56 | 9.4 | 98,244 |
| September 01, 2023 | 9.62 | 9.58 | 9.58 | 9.64 | 9.47 | 71,069 |
| August 31, 2023 | 9.45 | 9.75 | 9.75 | 9.75 | 9.39 | 353,514 |
| August 30, 2023 | 9.4 | 9.41 | 9.41 | 9.48 | 9.4 | 122,722 |
| August 29, 2023 | 9.4 | 9.41 | 9.41 | 9.42 | 9.39 | 56,802 |
| August 28, 2023 | 9.44 | 9.39 | 9.39 | 9.44 | 9.38 | 111,468 |
| August 25, 2023 | 9.38 | 9.4 | 9.4 | 9.44 | 9.38 | 83,523 |
| August 24, 2023 | 9.49 | 9.4 | 9.4 | 9.5 | 9.4 | 95,251 |
| August 23, 2023 | 9.46 | 9.48 | 9.47 | 9.56 | 9.43 | 191,089 |
| August 22, 2023 | 9.43 | 9.43 | 9.43 | 9.5 | 9.42 | 211,108 |
| August 21, 2023 | 9.41 | 9.41 | 9.41 | 9.46 | 9.38 | 196,997 |
| August 18, 2023 | 9.45 | 9.43 | 9.42 | 9.47 | 9.4 | 311,891 |
| August 17, 2023 | 9.4 | 9.48 | 9.48 | 9.48 | 9.36 | 646,730 |
| August 16, 2023 | 9.31 | 9.5 | 9.5 | 9.63 | 9.25 | 2.15M |
| August 15, 2023 | 9.13 | 9.09 | 9.09 | 9.13 | 9.06 | 110,119 |
| August 14, 2023 | 9.2 | 9.1 | 9.1 | 9.2 | 9.07 | 102,715 |
| August 11, 2023 | 9.16 | 9.13 | 9.12 | 9.16 | 9.06 | 64,016 |
