27.09
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2023 | 8.43 | 8 | 8 | 8.7 | 6.65 | 65,885 |
| September 11, 2023 | 8.15 | 8.48 | 8.48 | 8.93 | 8.15 | 41,070 |
| September 08, 2023 | 8.74 | 8.26 | 8.26 | 8.9 | 8.26 | 12,776 |
| September 07, 2023 | 8.01 | 8.75 | 8.75 | 9 | 7.87 | 39,312 |
| September 06, 2023 | 9.38 | 8.13 | 8.13 | 10.1 | 8.13 | 162,653 |
| September 05, 2023 | 8.89 | 10.05 | 10.05 | 10.12 | 8.17 | 930,061 |
| September 01, 2023 | 8.45 | 9.13 | 9.13 | 10 | 7.75 | 313,561 |
| August 31, 2023 | 5.24 | 9.18 | 9.18 | 10.99 | 5.2 | 1.16M |
| August 30, 2023 | 7.5 | 6 | 6 | 8.1 | 5.81 | 187,977 |
| August 29, 2023 | 8.29 | 8.02 | 8.02 | 10.33 | 7.1 | 1.27M |
| August 28, 2023 | 7.92 | 10.2 | 10.2 | 13.79 | 7.28 | 1.62M |
| August 25, 2023 | 7.72 | 7.53 | 7.53 | 7.92 | 7.5 | 9,441 |
| August 24, 2023 | 7.87 | 7.55 | 7.55 | 8.45 | 6.78 | 34,101 |
| August 23, 2023 | 9 | 7.9 | 7.9 | 9.01 | 7.43 | 69,442 |
| August 22, 2023 | 9.91 | 9.12 | 9.12 | 10.93 | 8.98 | 85,372 |
| August 21, 2023 | 10.64 | 10.23 | 10.23 | 11.84 | 9.81 | 97,279 |
| August 18, 2023 | 10.19 | 9.51 | 9.51 | 10.26 | 9.3 | 24,842 |
| August 17, 2023 | 10.16 | 9.75 | 9.75 | 10.16 | 9.35 | 43,364 |
| August 16, 2023 | 10.62 | 10.69 | 10.69 | 10.69 | 10.61 | 214,014 |
| August 15, 2023 | 10.61 | 10.62 | 10.62 | 10.9 | 10.61 | 247,366 |
| August 14, 2023 | 10.52 | 10.61 | 10.61 | 10.61 | 10.52 | 52,849 |
| August 11, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 63,281 |
| August 10, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 221 |
| August 09, 2023 | 10.52 | 10.55 | 10.55 | 10.55 | 10.52 | 6,450 |
| August 08, 2023 | 10.53 | 10.53 | 10.53 | 10.54 | 10.53 | 32,240 |
| August 07, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.52 | 33,611 |
| August 04, 2023 | 10.53 | 10.54 | 10.54 | 10.54 | 10.53 | 3,690 |
| August 03, 2023 | 10.55 | 10.53 | 10.53 | 10.55 | 10.53 | 15,466 |
| August 02, 2023 | 10.54 | 10.54 | 10.54 | 10.55 | 10.54 | 6,785 |
| August 01, 2023 | 10.54 | 10.55 | 10.55 | 10.58 | 10.54 | 177,430 |
| July 31, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 192 |
| July 28, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
| July 27, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
| July 26, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,183 |
| July 25, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 126 |
| July 24, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 309 |
| July 21, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
| July 20, 2023 | 10.58 | 10.53 | 10.53 | 10.58 | 10.53 | 5,597 |
| July 19, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 113 |
| July 18, 2023 | 10.52 | 10.66 | 10.66 | 10.66 | 10.52 | 2,731 |
| July 17, 2023 | 10.56 | 10.52 | 10.52 | 10.56 | 10.52 | 11,107 |
| July 14, 2023 | 10.59 | 10.52 | 10.52 | 10.59 | 10.51 | 1,578 |
| July 13, 2023 | 10.5 | 10.52 | 10.52 | 11.24 | 10.5 | 7,474 |
| July 12, 2023 | 11.04 | 10.5 | 10.5 | 11.04 | 10.5 | 49,040 |
| July 11, 2023 | 10.75 | 10.53 | 10.53 | 11.57 | 10.5 | 12,708 |
| July 10, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.52 | 32,746 |
| July 07, 2023 | 10.5 | 10.5 | 10.5 | 11.43 | 10.49 | 2,617 |
| July 06, 2023 | 10.99 | 10.49 | 10.49 | 10.99 | 10.49 | 5,652 |
| July 05, 2023 | 10.53 | 10.51 | 10.51 | 10.53 | 10.51 | 6,131 |
| July 03, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 |
| June 30, 2023 | 11.53 | 10.49 | 10.49 | 11.53 | 10.49 | 310 |
| June 29, 2023 | 10.49 | 10.49 | 10.49 | 10.62 | 10.48 | 10,687 |
| June 28, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
| June 27, 2023 | 10.43 | 10.42 | 10.42 | 10.43 | 10.42 | 433 |
| June 26, 2023 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| June 23, 2023 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 1,023 |
| June 22, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 |
| June 21, 2023 | 10.41 | 10.44 | 10.44 | 10.45 | 10.41 | 4,104 |
| June 20, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
| June 16, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |