7.70
-0.56(-6.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2024 | 9.86 | 7.7 | 7.7 | 9.86 | 6.39 | 32,879 |
| March 13, 2024 | 7.89 | 8.26 | 8.26 | 8.6 | 7.89 | 16,258 |
| March 12, 2024 | 8.63 | 8 | 8 | 12 | 7.5 | 181,010 |
| March 11, 2024 | 7.95 | 7.49 | 7.49 | 7.95 | 6.8 | 47,556 |
| March 08, 2024 | 10.24 | 8.73 | 8.73 | 10.25 | 6.29 | 335,050 |
| March 07, 2024 | 11.49 | 11.01 | 11.01 | 11.5 | 8.99 | 18,419 |
| March 06, 2024 | 11.81 | 11.41 | 11.41 | 12 | 11 | 7,663 |
| March 05, 2024 | 10.85 | 11.25 | 11.25 | 11.25 | 10.53 | 3,401 |
| March 04, 2024 | 17 | 10.86 | 10.86 | 17 | 10.86 | 64,064 |
| March 01, 2024 | 10.85 | 11.85 | 11.85 | 12.66 | 10.71 | 28,200 |
| February 29, 2024 | 10.89 | 11.47 | 11.47 | 12.08 | 10.31 | 22,856 |
| February 28, 2024 | 10.8 | 10.81 | 10.81 | 10.82 | 10.78 | 4,077 |
| February 27, 2024 | 10.77 | 10.78 | 10.78 | 10.78 | 10.77 | 682,691 |
| February 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4,779 |
| February 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 971 |
| February 22, 2024 | 10.79 | 10.74 | 10.74 | 10.79 | 10.74 | 1,083 |
| February 21, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 |
| February 20, 2024 | 10.79 | 10.77 | 10.77 | 10.79 | 10.77 | 864 |
| February 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4,399 |
| February 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 301 |
| February 14, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| February 13, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| February 12, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 111 |
| February 09, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| February 08, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| February 07, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| February 06, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| February 05, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| February 02, 2024 | 10.72 | 10.67 | 10.67 | 10.72 | 10.67 | 332 |
| February 01, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 31, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 30, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 29, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 26, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 105 |
| January 25, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,061 |
| January 24, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 23, 2024 | 10.71 | 10.6 | 10.6 | 10.8 | 10.6 | 3,462 |
| January 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| January 19, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 108,215 |
| January 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
| January 17, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
| January 16, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 230 |
| January 12, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 124 |
| January 11, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 10, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 09, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 08, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| January 05, 2024 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 143 |
| January 04, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 146 |
| January 03, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
| January 02, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
| December 29, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
| December 28, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 202 |
| December 27, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 750 |
| December 26, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 |
| December 22, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 354 |
| December 21, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 20, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 19, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 18, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |