10.27
+0.005(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 22, 2024 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| March 21, 2024 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| March 20, 2024 | 12.87 | 14.5 | 14.5 | 14.86 | 12.42 | 5,198 |
| March 19, 2024 | 10.54 | 13.68 | 13.68 | 13.68 | 10.16 | 9,342 |
| March 18, 2024 | 14.23 | 10.7 | 10.7 | 15.49 | 10.7 | 19,616 |
| March 15, 2024 | 10.75 | 12.81 | 12.81 | 16.28 | 10.75 | 58,693 |
| March 14, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 866 |
| March 13, 2024 | 8.95 | 10.28 | 10.28 | 10.4 | 8.15 | 5,694 |
| March 12, 2024 | 7.53 | 9 | 9 | 9.19 | 7.5 | 11,434 |
| March 11, 2024 | 7.02 | 8.43 | 8.43 | 9 | 7.02 | 9,805 |
| March 08, 2024 | 7.04 | 7.5 | 7.5 | 7.5 | 7.01 | 4,046 |
| March 07, 2024 | 6.93 | 7 | 7 | 7.31 | 6.11 | 19,276 |
| March 06, 2024 | 4.7 | 7.49 | 7.49 | 10.35 | 4.7 | 245,397 |
| March 05, 2024 | 4.49 | 5 | 5 | 5.45 | 3.6 | 103,883 |
| March 04, 2024 | 5.14 | 4.69 | 4.69 | 5.14 | 3.99 | 55,288 |
| March 01, 2024 | 7.62 | 5 | 5 | 7.62 | 4.78 | 45,551 |
| February 29, 2024 | 10.99 | 6.66 | 6.66 | 11.5 | 6.66 | 90,450 |
| February 28, 2024 | 11.3 | 11.32 | 11.32 | 11.45 | 11.3 | 448,288 |
| February 27, 2024 | 11.28 | 11.32 | 11.32 | 11.34 | 11.27 | 276,029 |
| February 26, 2024 | 11.27 | 11.27 | 11.27 | 11.3 | 11.27 | 298,104 |
| February 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
| February 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 |
| February 21, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.25 | 500 |
| February 20, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 103 |
| February 16, 2024 | 11.25 | 11.24 | 11.24 | 11.25 | 11.24 | 65,965 |
| February 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| February 14, 2024 | 11.24 | 11.25 | 11.25 | 11.25 | 11.24 | 11,011 |
| February 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 401,338 |
| February 12, 2024 | 11.37 | 11.23 | 11.23 | 11.37 | 11.23 | 2,275 |
| February 09, 2024 | 11.31 | 11.26 | 11.26 | 11.31 | 11.25 | 252,056 |
| February 08, 2024 | 11.49 | 11.5 | 11.5 | 11.5 | 11.49 | 1,070 |
| February 07, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.43 | 2,670 |
| February 06, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
| February 05, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
| February 02, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,616 |
| February 01, 2024 | 11.25 | 11.44 | 11.44 | 11.45 | 11.25 | 2,717 |
| January 31, 2024 | 11.38 | 11.25 | 11.25 | 11.39 | 11.25 | 4,823 |
| January 30, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 5,700 |
| January 29, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1,728 |
| January 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| January 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 317 |
| January 24, 2024 | 11.3 | 11.25 | 11.25 | 11.3 | 11.23 | 2,270 |
| January 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 7,900 |
| January 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 202 |
| January 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 500 |
| January 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 574 |
| January 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 |
| January 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 267 |
| January 12, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 50,070 |
| January 11, 2024 | 11.22 | 11.21 | 11.21 | 11.22 | 11.2 | 212,604 |
| January 10, 2024 | 11.19 | 11.21 | 11.21 | 11.21 | 11.19 | 218,875 |
| January 09, 2024 | 11.18 | 11.19 | 11.19 | 11.19 | 11.18 | 2,165 |
| January 08, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 |
| January 05, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 168 |
| January 04, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 75,331 |
| January 03, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 202 |
| January 02, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.18 | 378 |
| December 29, 2023 | 11.17 | 11.18 | 11.18 | 11.18 | 11.17 | 65,606 |
| December 28, 2023 | 11.17 | 11.19 | 11.19 | 11.19 | 11.17 | 105,466 |
| December 27, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 140,831 |