7.76
-3.47(-30.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 05, 2023 | 11.03 | 7.76 | 7.76 | 11.93 | 7.17 | 49,402 |
| October 04, 2023 | 13.2 | 11.23 | 11.23 | 13.2 | 10.5 | 104,612 |
| October 03, 2023 | 13.28 | 12.87 | 12.87 | 13.5 | 12.19 | 17,109 |
| October 02, 2023 | 12.3 | 12.25 | 12.25 | 12.3 | 12 | 14,051 |
| September 29, 2023 | 13.08 | 12.35 | 12.35 | 13.19 | 12.16 | 15,735 |
| September 28, 2023 | 13.2 | 13.16 | 13.16 | 13.3 | 12.5 | 33,244 |
| September 27, 2023 | 13.41 | 13.29 | 13.29 | 13.75 | 12.15 | 73,957 |
| September 26, 2023 | 10.89 | 13.69 | 13.69 | 15.27 | 10.68 | 433,509 |
| September 25, 2023 | 10.57 | 10.64 | 10.64 | 10.94 | 10.57 | 12,366 |
| September 22, 2023 | 10.74 | 10.5 | 10.5 | 10.99 | 10.5 | 56,370 |
| September 21, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.29 | 26,125 |
| September 20, 2023 | 10.66 | 10.61 | 10.61 | 10.66 | 10 | 326,671 |
| September 19, 2023 | 10.65 | 10.66 | 10.66 | 10.67 | 10.63 | 184,388 |
| September 18, 2023 | 10.68 | 10.68 | 10.68 | 10.73 | 10.63 | 224,612 |
| September 15, 2023 | 10.7 | 10.65 | 10.65 | 10.7 | 10.63 | 15,975 |
| September 14, 2023 | 10.7 | 10.65 | 10.65 | 10.75 | 10.62 | 63,460 |
| September 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,423 |
| September 12, 2023 | 10.62 | 10.63 | 10.63 | 10.63 | 10.62 | 1,129 |
| September 11, 2023 | 10.6 | 10.63 | 10.63 | 10.63 | 10.6 | 2,506 |
| September 08, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2,527 |
| September 07, 2023 | 10.62 | 10.62 | 10.62 | 10.63 | 10.62 | 11,308 |
| September 06, 2023 | 10.59 | 10.6 | 10.6 | 10.6 | 10.59 | 6,124 |
| September 05, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
| September 01, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100,000 |
| August 31, 2023 | 10.58 | 10.59 | 10.59 | 10.59 | 10.58 | 20,144 |
| August 30, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5,977 |
| August 29, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 103 |
| August 28, 2023 | 10.58 | 10.57 | 10.57 | 10.58 | 10.57 | 1,442 |
| August 25, 2023 | 10.57 | 10.58 | 10.58 | 10.58 | 10.56 | 4,830 |
| August 24, 2023 | 10.6 | 10.56 | 10.56 | 10.6 | 10.56 | 1,140 |
| August 23, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 201 |
| August 22, 2023 | 10.55 | 10.56 | 10.56 | 10.58 | 10.55 | 10,056 |
| August 21, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
| August 18, 2023 | 10.58 | 10.58 | 10.58 | 10.59 | 10.58 | 3,068 |
| August 17, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| August 16, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 196 |
| August 15, 2023 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 1,935 |
| August 14, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 101 |
| August 11, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
| August 10, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2,901 |
| August 09, 2023 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| August 08, 2023 | 10.5 | 10.5 | 10.5 | 10.53 | 10.5 | 1,955 |
| August 07, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
| August 04, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
| August 03, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
| August 02, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 300 |
| August 01, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 600 |
| July 31, 2023 | 10.53 | 10.47 | 10.47 | 10.54 | 10.47 | 16,100 |
| 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 | 200 |
| July 26, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
| July 25, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
| July 24, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 300 |
| July 21, 2023 | 10.51 | 10.52 | 10.52 | 10.52 | 10.51 | 900 |
| July 20, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 200 |
| July 19, 2023 | 10.52 | 10.5 | 10.5 | 10.52 | 10.5 | 2,100 |
| July 18, 2023 | 10.5 | 10.52 | 10.52 | 10.52 | 10.5 | 1,500 |
| July 17, 2023 | 10.47 | 10.52 | 10.52 | 10.52 | 10.47 | 19,700 |
| July 14, 2023 | 10.49 | 10.47 | 10.47 | 10.49 | 10.47 | 4,600 |
| July 13, 2023 | 10.5 | 10.5 | 10.5 | 10.5 | 10.48 | 7,400 |
