5.50
-0.08(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 15, 2024 | 5.23 | 5.58 | 5.58 | 5.59 | 5 | 41,701 |
| February 14, 2024 | 5.17 | 5.58 | 5.58 | 5.59 | 5 | 23,501 |
| February 13, 2024 | 5.44 | 5.6 | 5.6 | 5.6 | 4.74 | 42,217 |
| February 12, 2024 | 5.94 | 5.86 | 5.86 | 6.03 | 5.36 | 83,993 |
| February 09, 2024 | 5.76 | 6.54 | 6.54 | 6.54 | 5.38 | 108,692 |
| February 08, 2024 | 5.33 | 6.26 | 6.26 | 6.3 | 4.7 | 253,580 |
| February 07, 2024 | 5.98 | 5.5 | 5.5 | 5.99 | 5.34 | 353,096 |
| February 06, 2024 | 8.14 | 7.13 | 7.13 | 8.24 | 6.5 | 7.67M |
| February 05, 2024 | 10.72 | 7.04 | 7.04 | 11.63 | 7.04 | 7.46M |
| February 02, 2024 | 9.5 | 5.33 | 5.33 | 9.5 | 4.95 | 724,385 |
| February 01, 2024 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| January 31, 2024 | 9.32 | 10.5 | 10.5 | 11.27 | 8.57 | 96,864 |
| January 30, 2024 | 10.05 | 9.04 | 9.04 | 10.05 | 9.04 | 5,908 |
| January 29, 2024 | 11 | 10.94 | 10.94 | 11.02 | 10.84 | 6,947 |
| January 26, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.05 | 418,331 |
| January 25, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 140,102 |
| January 24, 2024 | 11.05 | 11.04 | 11.04 | 11.05 | 11.04 | 44,338 |
| January 23, 2024 | 11.03 | 11.05 | 11.05 | 11.06 | 11.03 | 631,418 |
| January 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 101 |
| January 19, 2024 | 11.03 | 11.03 | 11.03 | 12.15 | 11.03 | 143,911 |
| January 18, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 |
| January 17, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.03 | 2,927 |
| January 16, 2024 | 11.05 | 11.03 | 11.03 | 11.05 | 11.03 | 53,793 |
| January 12, 2024 | 11.05 | 11.04 | 11.04 | 11.05 | 11.03 | 379,112 |
| January 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| January 10, 2024 | 11.05 | 11.04 | 11.04 | 11.05 | 11.04 | 4,281 |
| January 09, 2024 | 11.03 | 11.05 | 11.05 | 11.07 | 11.03 | 1.33M |
| January 08, 2024 | 11.01 | 11.02 | 11.02 | 11.02 | 11.01 | 75,538 |
| January 05, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
| January 04, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 50,000 |
| January 03, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
| January 02, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 177 |
| December 29, 2023 | 11 | 11 | 11 | 11 | 11 | 59,213 |
| December 28, 2023 | 11 | 11 | 11 | 11 | 11 | 0 |
| December 27, 2023 | 11 | 11 | 11 | 11 | 11 | 4,158 |
| December 26, 2023 | 11 | 11 | 11 | 11.01 | 11 | 253,792 |
| December 22, 2023 | 11 | 11 | 11 | 11.56 | 11 | 8,113 |
| December 21, 2023 | 11.05 | 11.01 | 11.01 | 11.05 | 11.01 | 6,408 |
| December 20, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
| December 19, 2023 | 11 | 10.99 | 10.99 | 11 | 10.97 | 1,949 |
| December 18, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 702 |
| December 15, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 100 |
| December 14, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
| December 13, 2023 | 10.96 | 10.97 | 10.97 | 10.97 | 10.96 | 392,058 |
| December 12, 2023 | 10.95 | 10.96 | 10.96 | 10.96 | 10.95 | 25,713 |
| December 11, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 3,552 |
| December 08, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 07, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 5,000 |
| December 06, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 05, 2023 | 10.94 | 10.95 | 10.95 | 10.95 | 10.94 | 2,231 |
| December 04, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,814 |
| December 01, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 713 |
| November 30, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,302 |
| November 29, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
| November 28, 2023 | 10.95 | 10.93 | 10.93 | 10.95 | 10.93 | 17,857 |
| November 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
| November 24, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
| November 22, 2023 | 10.94 | 10.93 | 10.93 | 10.94 | 10.93 | 770 |
| November 21, 2023 | 10.94 | 10.93 | 10.93 | 10.94 | 10.93 | 263,018 |
| November 20, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 116,000 |