11.45
-0.07(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 14, 2024 | 10.25 | 10.4 | 10.4 | 10.51 | 10.2 | 8.43M |
| June 13, 2024 | 10.33 | 10.4 | 10.4 | 10.41 | 10.16 | 6.55M |
| June 12, 2024 | 10.08 | 10.28 | 10.28 | 10.35 | 10.08 | 5.93M |
| June 11, 2024 | 10.08 | 9.96 | 9.96 | 10.1 | 9.88 | 9.96M |
| June 10, 2024 | 10.24 | 10.11 | 10.11 | 10.29 | 9.96 | 12.63M |
| June 07, 2024 | 10.18 | 10.31 | 10.31 | 10.42 | 10.14 | 7.99M |
| June 06, 2024 | 10.25 | 10.31 | 10.31 | 10.39 | 10.22 | 6.1M |
| June 05, 2024 | 10.23 | 10.3 | 10.3 | 10.33 | 10.13 | 7.02M |
| June 04, 2024 | 10.31 | 10.25 | 10.25 | 10.37 | 10.16 | 9.24M |
| June 03, 2024 | 10.56 | 10.39 | 10.39 | 10.62 | 10.34 | 6.11M |
| May 31, 2024 | 10.59 | 10.56 | 10.56 | 10.61 | 10.34 | 19.38M |
| May 30, 2024 | 10.57 | 10.6 | 10.6 | 10.73 | 10.56 | 6.17M |
| May 29, 2024 | 10.42 | 10.51 | 10.51 | 10.57 | 10.35 | 8.71M |
| May 28, 2024 | 10.74 | 10.63 | 10.63 | 10.8 | 10.52 | 8.85M |
| May 24, 2024 | 10.78 | 10.67 | 10.67 | 10.82 | 10.67 | 5.67M |
| May 23, 2024 | 11.04 | 10.68 | 10.68 | 11.07 | 10.66 | 7.25M |
| May 22, 2024 | 10.99 | 11.02 | 11.02 | 11.19 | 10.95 | 8.15M |
| May 21, 2024 | 11.2 | 10.99 | 10.99 | 11.24 | 10.94 | 11.49M |
| May 20, 2024 | 11.46 | 11.14 | 11.14 | 11.47 | 11.13 | 4.86M |
| May 17, 2024 | 11.61 | 11.45 | 11.45 | 11.68 | 11.41 | 6.58M |
| May 16, 2024 | 11.54 | 11.52 | 11.52 | 11.66 | 11.43 | 14.18M |
| May 15, 2024 | 11.79 | 11.84 | 11.84 | 11.87 | 11.67 | 6.64M |
| May 14, 2024 | 11.63 | 11.77 | 11.77 | 11.91 | 11.63 | 7.49M |
| May 13, 2024 | 11.6 | 11.46 | 11.46 | 11.7 | 11.39 | 7.66M |
| May 10, 2024 | 11.54 | 11.52 | 11.52 | 11.63 | 11.37 | 7.53M |
| May 09, 2024 | 11.67 | 11.81 | 11.34 | 11.82 | 11.63 | 5.6M |
| May 08, 2024 | 11.88 | 11.65 | 11.19 | 11.94 | 11.62 | 9.3M |
| May 07, 2024 | 11.58 | 11.9 | 11.43 | 11.91 | 11.58 | 7.28M |
| May 06, 2024 | 11.56 | 11.58 | 11.12 | 11.72 | 11.51 | 7.4M |
| May 03, 2024 | 11.63 | 11.48 | 11.02 | 11.75 | 11.41 | 9.09M |
| May 02, 2024 | 11.66 | 11.68 | 11.22 | 11.71 | 11.07 | 17.95M |
| May 01, 2024 | 11.38 | 11.33 | 10.88 | 11.48 | 11.22 | 10.98M |
| April 30, 2024 | 11.58 | 11.4 | 10.95 | 11.62 | 11.35 | 9.93M |
| April 29, 2024 | 11.38 | 11.73 | 11.26 | 11.77 | 11.38 | 11.2M |
| April 26, 2024 | 11.32 | 11.41 | 10.96 | 11.43 | 11.13 | 15.12M |
| April 25, 2024 | 11.24 | 11.38 | 10.93 | 11.4 | 11.12 | 19.07M |
| April 24, 2024 | 11.49 | 11.4 | 10.95 | 11.51 | 11.27 | 15.24M |
| April 23, 2024 | 11.62 | 11.58 | 11.12 | 11.7 | 11.44 | 16.34M |
| April 22, 2024 | 11.3 | 11.5 | 11.04 | 11.86 | 11.16 | 25.57M |
| April 19, 2024 | 12.39 | 12.31 | 11.82 | 12.49 | 12.16 | 6.89M |
| April 18, 2024 | 12.4 | 12.4 | 11.91 | 12.56 | 12.31 | 6.15M |
| April 17, 2024 | 12.68 | 12.36 | 11.87 | 12.72 | 12.34 | 7.99M |
| April 16, 2024 | 12.46 | 12.55 | 12.05 | 12.59 | 12.34 | 10.57M |
| April 15, 2024 | 12.76 | 12.7 | 12.19 | 12.94 | 12.59 | 7.52M |
| April 12, 2024 | 12.84 | 12.63 | 12.13 | 12.92 | 12.6 | 10.9M |
| April 11, 2024 | 13.11 | 12.96 | 12.44 | 13.16 | 12.85 | 9.12M |
| April 10, 2024 | 12.96 | 13.09 | 12.57 | 13.3 | 12.87 | 10.62M |
| April 09, 2024 | 12.76 | 13.13 | 12.61 | 13.14 | 12.74 | 8.12M |
| April 08, 2024 | 12.81 | 12.73 | 12.22 | 12.92 | 12.72 | 6.2M |
| April 05, 2024 | 12.81 | 12.82 | 12.31 | 12.86 | 12.64 | 6.03M |
| April 04, 2024 | 13.03 | 12.82 | 12.31 | 13.17 | 12.81 | 7.92M |
| April 03, 2024 | 12.85 | 12.99 | 12.47 | 13.01 | 12.8 | 7.93M |
| April 02, 2024 | 12.7 | 12.84 | 12.33 | 12.91 | 12.58 | 11.19M |
| April 01, 2024 | 13.08 | 12.72 | 12.21 | 13.08 | 12.69 | 9.24M |
| March 28, 2024 | 12.89 | 12.96 | 12.44 | 13.03 | 12.81 | 8.3M |
| March 27, 2024 | 12.58 | 12.96 | 12.44 | 12.96 | 12.57 | 7.93M |
| March 26, 2024 | 12.54 | 12.55 | 12.05 | 12.61 | 12.45 | 6.32M |
| March 25, 2024 | 12.75 | 12.52 | 12.02 | 12.77 | 12.44 | 10.3M |
| March 22, 2024 | 12.82 | 12.73 | 12.22 | 12.88 | 12.7 | 6.87M |
| March 21, 2024 | 12.66 | 12.85 | 12.34 | 12.89 | 12.63 | 12.9M |