10.05
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 496,467 |
| November 02, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 1M |
| November 01, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 368,716 |
| October 31, 2022 | 10.04 | 10.04 | 10.04 | 10.05 | 10.04 | 1.47M |
| October 28, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.03 | 21.82M |
| October 27, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.02 | 232,645 |
| October 26, 2022 | 10.03 | 10.03 | 10.03 | 10.04 | 10.02 | 77,829 |
| October 25, 2022 | 10.03 | 10.03 | 10.03 | 10.04 | 10.02 | 118,776 |
| October 24, 2022 | 10.02 | 10.04 | 10.04 | 10.04 | 10.02 | 44,967 |
| October 21, 2022 | 10.03 | 10.03 | 10.03 | 10.04 | 10.03 | 38,951 |
| October 20, 2022 | 10.03 | 10.04 | 10.04 | 10.04 | 10.02 | 33,658 |
| October 19, 2022 | 10.02 | 10.03 | 10.03 | 10.03 | 10.01 | 31,610 |
| October 18, 2022 | 10.01 | 10.02 | 10.02 | 10.03 | 10.01 | 117,587 |
| October 17, 2022 | 10.01 | 10.02 | 10.02 | 10.02 | 10.01 | 6,533 |
| October 14, 2022 | 10 | 10.02 | 10.02 | 10.02 | 10 | 17,885 |
| October 13, 2022 | 10 | 10.01 | 10.01 | 10.01 | 10 | 11,274 |
| October 12, 2022 | 10 | 10.01 | 10.01 | 10.01 | 10 | 7,594 |
| October 11, 2022 | 10 | 10 | 10 | 10.02 | 10 | 44,991 |
| October 10, 2022 | 10 | 10 | 10 | 10.01 | 9.99 | 46,916 |
| October 07, 2022 | 10 | 9.99 | 9.99 | 10 | 9.99 | 5,544 |
| October 06, 2022 | 9.99 | 10 | 10 | 10 | 9.99 | 73,911 |
| October 05, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 28,794 |
| October 04, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 39,223 |
| October 03, 2022 | 9.99 | 9.99 | 9.99 | 10 | 9.98 | 1.06M |
| September 30, 2022 | 9.98 | 9.99 | 9.99 | 9.99 | 9.98 | 48,603 |
| September 29, 2022 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 97,601 |
| September 28, 2022 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 8,376 |
| September 27, 2022 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 29,277 |
| September 26, 2022 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 13,363 |
| September 23, 2022 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | 714,941 |
| September 22, 2022 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | 14,873 |
| September 21, 2022 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | 19,433 |
| September 20, 2022 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | 7,224 |
| September 19, 2022 | 9.96 | 9.98 | 9.98 | 9.99 | 9.96 | 2.13M |
| September 16, 2022 | 9.96 | 9.95 | 9.95 | 9.97 | 9.95 | 54,786 |
| September 15, 2022 | 9.96 | 9.96 | 9.96 | 9.97 | 9.96 | 29,324 |
| September 14, 2022 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 43,004 |
| September 13, 2022 | 9.96 | 9.97 | 9.97 | 9.97 | 9.96 | 10,377 |
| September 12, 2022 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 21,586 |
| September 09, 2022 | 9.95 | 9.96 | 9.96 | 9.96 | 9.95 | 10,382 |
| September 08, 2022 | 9.96 | 9.95 | 9.95 | 9.96 | 9.95 | 14,508 |
| September 07, 2022 | 9.95 | 9.96 | 9.96 | 9.96 | 9.95 | 4,714 |
| September 06, 2022 | 9.95 | 9.96 | 9.96 | 9.97 | 9.95 | 16,367 |
| September 02, 2022 | 9.95 | 9.96 | 9.96 | 9.96 | 9.95 | 14,428 |
| September 01, 2022 | 9.96 | 9.95 | 9.95 | 9.96 | 9.95 | 26,109 |
| August 31, 2022 | 9.94 | 9.95 | 9.95 | 9.95 | 9.94 | 66,384 |
| August 30, 2022 | 9.96 | 9.94 | 9.94 | 9.96 | 9.94 | 3,959 |
| August 29, 2022 | 9.94 | 9.94 | 9.94 | 9.95 | 9.94 | 8,651 |
| August 26, 2022 | 9.95 | 9.94 | 9.94 | 9.95 | 9.94 | 20,727 |
| August 25, 2022 | 9.94 | 9.95 | 9.95 | 9.95 | 9.94 | 2,926 |
| August 24, 2022 | 9.95 | 9.94 | 9.94 | 9.95 | 9.94 | 9,004 |
| August 23, 2022 | 9.94 | 9.95 | 9.95 | 9.95 | 9.94 | 13,246 |
| August 22, 2022 | 9.94 | 9.94 | 9.94 | 9.95 | 9.94 | 7,497 |
| August 19, 2022 | 9.94 | 9.93 | 9.93 | 9.94 | 9.93 | 4,647 |
| August 18, 2022 | 9.93 | 9.94 | 9.94 | 9.95 | 9.93 | 8,578 |
| August 17, 2022 | 9.93 | 9.94 | 9.94 | 9.94 | 9.93 | 1,746 |
| August 16, 2022 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 52,236 |
| August 15, 2022 | 9.93 | 9.95 | 9.95 | 9.96 | 9.93 | 35,473 |
| August 12, 2022 | 9.93 | 9.94 | 9.94 | 9.94 | 9.93 | 7,850 |
| August 11, 2022 | 9.93 | 9.94 | 9.94 | 9.94 | 9.92 | 2,235 |