9.60
-1.62(-14.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 28, 2023 | 11 | 9.6 | 9.6 | 12.74 | 8.61 | 21,920 |
| December 27, 2023 | 11 | 11.48 | 11.48 | 11.48 | 11 | 1,244 |
| December 26, 2023 | 11.12 | 12.07 | 12.07 | 12.07 | 11.12 | 1,590 |
| December 22, 2023 | 11.54 | 11.5 | 11.5 | 12.2 | 10.42 | 3,739 |
| December 21, 2023 | 11.3 | 12 | 12 | 12 | 11.3 | 2,856 |
| December 20, 2023 | 11.11 | 11.53 | 11.53 | 11.55 | 11.11 | 2,975 |
| December 19, 2023 | 10.9 | 11.11 | 11.11 | 11.5 | 10.82 | 3,174 |
| December 18, 2023 | 11.2 | 11 | 11 | 11.2 | 10.82 | 1,416 |
| December 15, 2023 | 10.68 | 10.75 | 10.75 | 11.53 | 10.2 | 4,286 |
| December 14, 2023 | 11.32 | 11 | 11 | 11.32 | 9.36 | 6,865 |
| December 13, 2023 | 11.65 | 11.41 | 11.41 | 11.88 | 11.26 | 80,643 |
| December 12, 2023 | 8 | 8.5 | 8.5 | 9.1 | 8 | 29,208 |
| December 11, 2023 | 8.51 | 8.6 | 8.6 | 8.6 | 8.43 | 2,767 |
| December 08, 2023 | 8.72 | 8 | 8 | 8.72 | 8 | 7,492 |
| December 07, 2023 | 8.68 | 8.7 | 8.7 | 8.93 | 8.5 | 1,459 |
| December 06, 2023 | 8.62 | 8.66 | 8.66 | 9.2 | 8.6 | 23,862 |
| December 05, 2023 | 9.35 | 9.4 | 9.4 | 9.42 | 8.98 | 3,122 |
| December 04, 2023 | 9.87 | 9.02 | 9.02 | 9.87 | 9.02 | 3,573 |
| December 01, 2023 | 9.45 | 9.4 | 9.4 | 10.04 | 9.4 | 4,627 |
| November 30, 2023 | 10.04 | 9.32 | 9.32 | 10.04 | 9.32 | 4,793 |
| November 29, 2023 | 9.41 | 9.87 | 9.87 | 10.25 | 9.4 | 6,614 |
| November 28, 2023 | 9.44 | 9.36 | 9.36 | 9.82 | 9.35 | 6,683 |
| November 27, 2023 | 8.85 | 10.1 | 10.1 | 10.1 | 8.85 | 4,054 |
| November 24, 2023 | 9.05 | 9.59 | 9.59 | 9.6 | 8.9 | 6,282 |
| November 22, 2023 | 8.25 | 8.85 | 8.85 | 9 | 8.25 | 12,423 |
| November 21, 2023 | 9.38 | 8.75 | 8.75 | 9.4 | 8.5 | 13,198 |
| November 20, 2023 | 9 | 9.3 | 9.3 | 9.73 | 9 | 7,587 |
| November 17, 2023 | 9 | 9.37 | 9.37 | 10.1 | 8.86 | 13,318 |
| November 16, 2023 | 8.63 | 8.54 | 8.54 | 8.63 | 8.54 | 833 |
| November 15, 2023 | 9.42 | 8.63 | 8.63 | 9.42 | 8.5 | 3,784 |
| November 14, 2023 | 8.24 | 8.43 | 8.43 | 8.43 | 8.24 | 1,412 |
| November 13, 2023 | 9.02 | 8.5 | 8.5 | 9.23 | 8.5 | 2,386 |
| November 10, 2023 | 8.6 | 9.25 | 9.25 | 9.6 | 8.43 | 10,583 |
| November 09, 2023 | 8.25 | 8.35 | 8.35 | 8.63 | 8.11 | 3,144 |
| November 08, 2023 | 8.14 | 8.28 | 8.28 | 8.43 | 7.65 | 10,048 |
| November 07, 2023 | 8.25 | 8.24 | 8.24 | 9.74 | 7.42 | 19,691 |
| November 06, 2023 | 7.96 | 8.25 | 8.25 | 8.27 | 7.53 | 25,814 |
| November 03, 2023 | 10.71 | 8.57 | 8.57 | 11.22 | 7.78 | 138,133 |
| November 02, 2023 | 9.17 | 9.5 | 9.5 | 10 | 9 | 79,418 |
| November 01, 2023 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 740 |
| October 31, 2023 | 8.71 | 8.69 | 8.69 | 9.08 | 8.67 | 1,256 |
| October 30, 2023 | 8.69 | 8.84 | 8.84 | 8.84 | 8.65 | 3,349 |
| October 27, 2023 | 8.8 | 9.8 | 9.8 | 9.8 | 8.5 | 12,958 |
| October 26, 2023 | 9.84 | 8.88 | 8.88 | 9.9 | 8.23 | 27,036 |
| October 25, 2023 | 11.4 | 9.05 | 9.05 | 14.75 | 8.23 | 107,345 |
| October 24, 2023 | 11.78 | 11.01 | 11.01 | 12.52 | 10.4 | 20,297 |
| October 23, 2023 | 11.73 | 11.75 | 11.75 | 12.19 | 11.16 | 5,845 |
| October 20, 2023 | 10.28 | 12.01 | 12.01 | 12.01 | 10.28 | 1,031 |
| October 19, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,769 |
| October 18, 2023 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 111 |
| October 17, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2,781 |
| October 16, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,132 |
| October 13, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 100 |
| October 12, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 4,505 |
| October 11, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 633 |
| October 10, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
| October 09, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 |
| October 06, 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 141 |
| October 05, 2023 | 11.4 | 11.34 | 11.34 | 11.41 | 11.34 | 93,653 |
| October 04, 2023 | 11.35 | 11.36 | 11.36 | 11.36 | 11.35 | 3,284 |