10.14
+0.063(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2024 | 10.22 | 10.23 | 10.23 | 10.23 | 10.16 | 67 |
| October 11, 2024 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| October 10, 2024 | 10.13 | 10.14 | 10.14 | 10.14 | 10.13 | 0 |
| October 09, 2024 | 10.11 | 10.14 | 10.14 | 10.11 | 10.11 | 20,600 |
| October 08, 2024 | 10.14 | 10.1 | 10.1 | 10.14 | 10.1 | 3 |
| October 07, 2024 | 10.19 | 10.13 | 10.13 | 10.19 | 10.08 | 23 |
| October 04, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| October 03, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| October 02, 2024 | 10.2 | 10.17 | 10.17 | 10.2 | 10.17 | 162 |
| October 01, 2024 | 10.26 | 10.13 | 10.13 | 10.26 | 10.26 | 3 |
| September 30, 2024 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| September 27, 2024 | 9.99 | 10.25 | 10.25 | 10.25 | 9.99 | 10 |
| September 26, 2024 | 10.26 | 10.24 | 10.24 | 10.26 | 10.24 | 31 |
| September 25, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| September 24, 2024 | 10.17 | 10.18 | 10.18 | 10.18 | 10.17 | 1 |
| September 23, 2024 | 10.15 | 10.16 | 10.16 | 10.15 | 10.15 | 0 |
| September 20, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| September 19, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| September 18, 2024 | 10.06 | 10 | 10 | 10.06 | 10 | 262 |
| September 17, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| September 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| September 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
| September 12, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
| September 11, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
| September 10, 2024 | 9.79 | 9.86 | 9.86 | 9.86 | 9.79 | 12,486 |
| September 09, 2024 | 9.55 | 9.8 | 9.8 | 9.8 | 9.55 | 20 |
| September 06, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 |
| September 05, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
| September 04, 2024 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0 |
| September 03, 2024 | 9.99 | 9.96 | 9.96 | 9.99 | 9.96 | 2,800 |
| September 02, 2024 | 10.26 | 10.03 | 10.03 | 10.26 | 10.03 | 2 |
| August 30, 2024 | 10.08 | 10.05 | 10.05 | 10.11 | 10.05 | 40,435 |
| August 29, 2024 | 9.88 | 10.04 | 10.04 | 10.04 | 9.85 | 3 |
| August 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 |
| August 27, 2024 | 9.92 | 9.94 | 9.94 | 9.94 | 9.92 | 8,850 |
| August 23, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| August 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 |
| August 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
| August 20, 2024 | 10.06 | 9.95 | 9.95 | 10.06 | 9.95 | 1 |
| August 19, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
| August 16, 2024 | 9.82 | 9.75 | 9.75 | 9.82 | 9.75 | 51 |
| August 15, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
| August 14, 2024 | 9.41 | 9.44 | 9.44 | 9.44 | 9.41 | 0 |
| August 13, 2024 | 9.24 | 9.33 | 9.33 | 9.33 | 9.24 | 1 |
| August 12, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 5 |
| August 09, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
| August 08, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 |
| August 07, 2024 | 9.01 | 9.05 | 9.05 | 9.08 | 9.01 | 2,004 |
| August 06, 2024 | 8.9 | 8.81 | 8.81 | 8.9 | 8.81 | 6 |
| August 05, 2024 | 8.5 | 8.79 | 8.79 | 8.79 | 8.5 | 1,408 |
| August 02, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
| August 01, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
| July 31, 2024 | 9.88 | 9.83 | 9.83 | 9.89 | 9.83 | 10,126 |
| July 30, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 |
| July 29, 2024 | 9.74 | 9.69 | 9.69 | 9.74 | 9.69 | 0 |
| July 26, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 |
| July 25, 2024 | 9.77 | 9.66 | 9.66 | 9.77 | 9.66 | 63,056 |
| July 24, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
| July 23, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 22, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |