8.30
+0.4(+5.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2023 | 7.14 | 8.3 | 8.3 | 9.45 | 7.07 | 113,968 |
| September 28, 2023 | 6.4 | 7.9 | 7.9 | 7.9 | 5.01 | 62,918 |
| September 27, 2023 | 8.08 | 6.56 | 6.56 | 8.3 | 6.56 | 40,496 |
| September 26, 2023 | 9.22 | 7.61 | 7.61 | 9.4 | 7.49 | 84,950 |
| September 25, 2023 | 9.4 | 9.49 | 9.49 | 10.41 | 9.22 | 570,782 |
| September 22, 2023 | 10 | 9.56 | 9.56 | 10.37 | 9.01 | 3.91M |
| September 21, 2023 | 10.14 | 10.17 | 10.17 | 10.84 | 9.86 | 49,842 |
| September 20, 2023 | 10.38 | 9.74 | 9.74 | 11.3 | 9.69 | 139,238 |
| September 19, 2023 | 11.05 | 10.49 | 10.49 | 12.88 | 10.46 | 91,950 |
| September 18, 2023 | 10.1 | 11.05 | 11.05 | 11.9 | 10.08 | 94,683 |
| September 15, 2023 | 10.15 | 10.15 | 10.15 | 10.94 | 10.15 | 30,520 |
| September 14, 2023 | 10.04 | 10.01 | 10.01 | 10.65 | 8.86 | 62,572 |
| September 13, 2023 | 10.51 | 10.07 | 10.07 | 10.51 | 10.05 | 16,511 |
| September 12, 2023 | 10.48 | 10.45 | 10.45 | 10.76 | 10.36 | 5,363 |
| September 11, 2023 | 10.5 | 10.72 | 10.72 | 11 | 10.3 | 51,987 |
| September 08, 2023 | 10.25 | 10.4 | 10.4 | 11.09 | 10 | 84,434 |
| September 07, 2023 | 10.11 | 10.25 | 10.25 | 11.87 | 9.86 | 108,507 |
| September 06, 2023 | 9.88 | 10.11 | 10.11 | 10.89 | 9.78 | 48,315 |
| September 05, 2023 | 10.34 | 9.75 | 9.75 | 10.7 | 9.33 | 68,310 |
| September 01, 2023 | 10.39 | 10.55 | 10.55 | 10.6 | 10.32 | 144,863 |
| August 31, 2023 | 10.58 | 10.5 | 10.5 | 10.92 | 10.27 | 156,978 |
| August 30, 2023 | 11.1 | 10.35 | 10.35 | 11.64 | 10.35 | 39,066 |
| August 29, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 210 |
| August 28, 2023 | 10.4 | 10.22 | 10.22 | 11.1 | 10.08 | 8,379 |
| August 25, 2023 | 10.26 | 10.28 | 10.28 | 10.35 | 9.77 | 6,298 |
| August 24, 2023 | 10.36 | 10.42 | 10.42 | 10.49 | 10.32 | 12,720 |
| August 23, 2023 | 10.32 | 10.38 | 10.38 | 10.42 | 10.32 | 98,282 |
| August 22, 2023 | 10.44 | 10.39 | 10.39 | 10.44 | 10.39 | 3,294 |
| August 21, 2023 | 10.42 | 10.44 | 10.44 | 10.45 | 10.42 | 8,471 |
| August 18, 2023 | 10.39 | 10.46 | 10.46 | 10.5 | 10.38 | 64,813 |
| August 17, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 433 |
| August 16, 2023 | 10.4 | 10.4 | 10.4 | 10.9 | 10.38 | 122,825 |
| August 15, 2023 | 10.4 | 10.4 | 10.4 | 10.9 | 10.37 | 15,455 |
| August 14, 2023 | 10.37 | 10.4 | 10.4 | 10.41 | 10.37 | 6,071 |
| August 11, 2023 | 10.87 | 10.37 | 10.37 | 11.18 | 10.34 | 6,100 |
| August 10, 2023 | 11 | 10.35 | 10.35 | 11.45 | 10.35 | 16,053 |
| August 09, 2023 | 10.37 | 10.38 | 10.38 | 10.39 | 10.36 | 152,891 |
| August 08, 2023 | 10.37 | 10.36 | 10.36 | 10.41 | 10.36 | 5,660 |
| August 07, 2023 | 10.37 | 10.37 | 10.37 | 10.65 | 10.37 | 9,378 |
| August 04, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 146,053 |
| August 03, 2023 | 10.39 | 10.37 | 10.37 | 10.43 | 10.37 | 2,896 |
| August 02, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 120 |
| August 01, 2023 | 10.41 | 10.37 | 10.37 | 10.41 | 10.37 | 1,201 |
| July 31, 2023 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0 |
| July 28, 2023 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 499 |
| July 27, 2023 | 10.43 | 10.43 | 10.43 | 10.44 | 10.41 | 6,323 |
| July 26, 2023 | 10.45 | 10.44 | 10.44 | 10.45 | 10.44 | 593 |
| July 25, 2023 | 10.42 | 10.41 | 10.41 | 10.42 | 10.41 | 3,771 |
| July 24, 2023 | 10.46 | 10.42 | 10.42 | 10.46 | 10.42 | 2,620 |
| July 21, 2023 | 10.4 | 10.41 | 10.41 | 10.41 | 10.4 | 1,378 |
| July 20, 2023 | 10.46 | 10.42 | 10.42 | 10.46 | 10.42 | 9,634 |
| July 19, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 7,359 |
| July 18, 2023 | 10.45 | 10.46 | 10.46 | 10.55 | 10.45 | 789 |
| July 17, 2023 | 10.39 | 10.45 | 10.45 | 10.45 | 10.39 | 3,252 |
| July 14, 2023 | 10.43 | 10.52 | 10.52 | 10.73 | 10.43 | 11,478 |
| July 13, 2023 | 10.44 | 10.54 | 10.54 | 10.54 | 10.44 | 664 |
| July 12, 2023 | 10.36 | 10.42 | 10.42 | 10.84 | 10.36 | 8,202 |
| July 11, 2023 | 10.39 | 10.38 | 10.38 | 10.74 | 10.36 | 10,557 |
| July 10, 2023 | 10.47 | 10.39 | 10.39 | 10.74 | 10.36 | 12,953 |
| July 07, 2023 | 10.35 | 10.36 | 10.36 | 10.77 | 10.35 | 20,562 |
