10.67
-0.22(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 10.83 | 10.67 | 10.67 | 10.99 | 10.53 | 34,395 |
| January 02, 2025 | 10.98 | 10.92 | 10.92 | 11.09 | 10.89 | 20,703 |
| December 31, 2024 | 10.96 | 10.99 | 10.99 | 11.06 | 10.86 | 46,801 |
| December 30, 2024 | 10.56 | 10.99 | 10.94 | 11 | 10.51 | 114,200 |
| December 27, 2024 | 10.38 | 10.56 | 10.56 | 10.56 | 10.38 | 10,614 |
| December 26, 2024 | 10.27 | 10.37 | 10.37 | 10.47 | 10.27 | 31,408 |
| December 24, 2024 | 10.2 | 10.27 | 10.27 | 10.37 | 10.2 | 10,808 |
| December 23, 2024 | 10.31 | 10.22 | 10.22 | 10.38 | 10.21 | 22,100 |
| December 20, 2024 | 10.22 | 10.4 | 10.4 | 10.66 | 10.22 | 13,741 |
| December 19, 2024 | 10.5 | 10.25 | 10.25 | 10.61 | 10.25 | 28,900 |
| December 18, 2024 | 10.66 | 10.37 | 10.37 | 10.74 | 10.31 | 48,234 |
| December 17, 2024 | 10.24 | 10.63 | 10.63 | 10.69 | 10.14 | 68,606 |
| December 16, 2024 | 10.13 | 10.24 | 10.24 | 10.24 | 9.96 | 52,600 |
| December 13, 2024 | 10.49 | 10.45 | 10.45 | 10.5 | 10.31 | 75,160 |
| December 12, 2024 | 10.46 | 10.4 | 10.4 | 10.58 | 10.39 | 62,268 |
| December 11, 2024 | 10.39 | 10.41 | 10.41 | 10.43 | 10.36 | 15,259 |
| December 10, 2024 | 10.39 | 10.38 | 10.38 | 10.39 | 10.32 | 8,769 |
| December 09, 2024 | 10.21 | 10.36 | 10.36 | 10.38 | 10.21 | 11,570 |
| December 06, 2024 | 10.36 | 10.28 | 10.28 | 10.45 | 10.28 | 12,127 |
| December 05, 2024 | 10.5 | 10.37 | 10.37 | 10.5 | 10.36 | 20,200 |
| December 04, 2024 | 10.47 | 10.47 | 10.47 | 10.48 | 10.38 | 8,234 |
| December 03, 2024 | 10.36 | 10.4 | 10.4 | 10.49 | 10.36 | 14,637 |
| December 02, 2024 | 10.25 | 10.4 | 10.4 | 10.4 | 10.25 | 38,800 |
| November 29, 2024 | 10.2 | 10.28 | 10.28 | 10.35 | 10.13 | 15,600 |
| November 27, 2024 | 10.22 | 10.24 | 10.24 | 10.26 | 10.2 | 7,175 |
| November 26, 2024 | 10.1 | 10.2 | 10.2 | 10.25 | 10.1 | 18,400 |
| November 25, 2024 | 10.16 | 10.14 | 10.14 | 10.16 | 10.12 | 29,549 |
| November 22, 2024 | 10.15 | 10.15 | 10.15 | 10.16 | 10.11 | 8,500 |
| November 21, 2024 | 10.07 | 10.13 | 10.13 | 10.16 | 10.07 | 7,745 |
| November 20, 2024 | 10.14 | 10.16 | 10.16 | 10.16 | 9.99 | 4,700 |
| November 19, 2024 | 10.16 | 10.15 | 10.15 | 10.16 | 10.11 | 6,856 |
| November 18, 2024 | 10.07 | 10.09 | 10.09 | 10.16 | 10.07 | 7,503 |
| November 15, 2024 | 10.01 | 10.07 | 10.07 | 10.13 | 10.01 | 4,200 |
| November 14, 2024 | 10.09 | 10.03 | 10.03 | 10.11 | 9.96 | 8,322 |
| November 13, 2024 | 10.06 | 10.05 | 10.05 | 10.2 | 10.05 | 9,940 |
| November 12, 2024 | 10.18 | 10.1 | 10.1 | 10.22 | 10.09 | 7,240 |
| November 11, 2024 | 10.21 | 10.18 | 10.18 | 10.25 | 10.17 | 10,141 |
| November 08, 2024 | 10.31 | 10.17 | 10.17 | 10.37 | 10.17 | 24,300 |
| November 07, 2024 | 10.2 | 10.25 | 10.25 | 10.3 | 10.11 | 29,600 |
| November 06, 2024 | 10.03 | 10.15 | 10.15 | 10.19 | 10.03 | 30,608 |
| November 05, 2024 | 9.9 | 9.89 | 9.89 | 10.01 | 9.75 | 17,626 |
| November 04, 2024 | 9.84 | 9.8 | 9.8 | 9.89 | 9.68 | 10,000 |
| November 01, 2024 | 10.08 | 9.77 | 9.77 | 10.08 | 9.68 | 11,137 |
| October 31, 2024 | 10.1 | 9.68 | 9.68 | 10.17 | 9.68 | 20,350 |
| October 30, 2024 | 10.07 | 10.03 | 10.03 | 10.07 | 9.77 | 28,100 |
| October 29, 2024 | 9.82 | 9.83 | 9.83 | 10.04 | 9.79 | 6,602 |
| October 28, 2024 | 10.03 | 9.82 | 9.82 | 10.17 | 9.77 | 10,417 |
| October 25, 2024 | 10.02 | 10.03 | 10.03 | 10.23 | 9.96 | 16,045 |
| October 24, 2024 | 10.07 | 10.05 | 10.05 | 10.18 | 10.05 | 5,605 |
| October 23, 2024 | 10.11 | 10.27 | 10.27 | 10.27 | 10.03 | 13,631 |
| October 22, 2024 | 10.23 | 10.09 | 10.09 | 10.31 | 10.08 | 6,729 |
| October 21, 2024 | 10.1 | 10.26 | 10.26 | 10.3 | 10.1 | 6,424 |
| October 18, 2024 | 10.08 | 10.14 | 10.14 | 10.25 | 10.08 | 5,200 |
| October 17, 2024 | 10.31 | 10.06 | 10.06 | 10.31 | 10.05 | 11,725 |
| October 16, 2024 | 10.2 | 10.14 | 10.14 | 10.28 | 10.1 | 28,924 |
| October 15, 2024 | 10.16 | 10.17 | 10.17 | 10.19 | 10.14 | 7,100 |
| October 14, 2024 | 10.1 | 10.15 | 10.15 | 10.15 | 10.1 | 8,337 |
| October 11, 2024 | 10.13 | 10.09 | 10.09 | 10.13 | 10.03 | 4,038 |
| October 10, 2024 | 10.12 | 10.09 | 10.09 | 10.13 | 10.01 | 7,000 |
| October 09, 2024 | 10.07 | 10.08 | 10.08 | 10.13 | 10 | 18,848 |