10.87
-0.83(-7.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2024 | 10.8 | 10.87 | 10.87 | 12.91 | 9.63 | 87,771 |
| October 01, 2024 | 10.5 | 11.79 | 11.79 | 11.79 | 8.7 | 36,333 |
| September 30, 2024 | 10.79 | 10.01 | 10.01 | 10.79 | 9.34 | 27,876 |
| September 27, 2024 | 10.8 | 10.77 | 10.77 | 11.33 | 9.05 | 22,736 |
| September 26, 2024 | 11.06 | 10.15 | 10.15 | 11.5 | 9.3 | 36,514 |
| September 25, 2024 | 11.02 | 11.08 | 11.08 | 12 | 10.98 | 56,640 |
| September 24, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11 | 14,597 |
| September 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11 | 71,516 |
| September 20, 2024 | 11 | 11.01 | 11.01 | 11.01 | 11 | 2,348 |
| September 19, 2024 | 11 | 11 | 11 | 11 | 11 | 517 |
| September 18, 2024 | 11.01 | 10.99 | 10.99 | 11.01 | 10.99 | 3,724 |
| September 17, 2024 | 11 | 11 | 11 | 11 | 11 | 152 |
| September 16, 2024 | 10.99 | 11 | 11 | 11 | 10.99 | 347 |
| September 13, 2024 | 10.99 | 11 | 10.99 | 11 | 10.99 | 58,050 |
| September 12, 2024 | 11 | 10.99 | 10.99 | 11 | 10.99 | 598,166 |
| September 11, 2024 | 10.99 | 10.99 | 10.99 | 11 | 10.99 | 249,184 |
| September 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2,120 |
| September 09, 2024 | 11 | 10.99 | 10.99 | 11.01 | 10.99 | 547,640 |
| September 06, 2024 | 11 | 11 | 11 | 11 | 11 | 800 |
| September 05, 2024 | 11 | 11 | 11 | 11 | 11 | 6,206 |
| September 04, 2024 | 11 | 11 | 11 | 11 | 11 | 5,037 |
| September 03, 2024 | 11 | 11 | 11 | 11 | 10.99 | 115,702 |
| August 30, 2024 | 11 | 11 | 11 | 11 | 11 | 0 |
| August 29, 2024 | 11 | 11 | 11 | 11 | 10.99 | 1,670 |
| August 28, 2024 | 10.98 | 11 | 11 | 11 | 10.98 | 1,140 |
| August 27, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 |
| August 26, 2024 | 11 | 10.99 | 10.99 | 11 | 10.97 | 13,517 |
| August 23, 2024 | 10.99 | 10.99 | 10.99 | 11.01 | 10.99 | 3,064 |
| August 22, 2024 | 11 | 11 | 11 | 11.01 | 11 | 9,600 |
| August 21, 2024 | 11.01 | 11 | 11 | 11.01 | 11 | 14,500 |
| August 20, 2024 | 11.01 | 11 | 11 | 11.01 | 10.98 | 3,704 |
| August 19, 2024 | 11.02 | 11 | 11 | 11.02 | 11 | 2,700 |
| August 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11 | 5,323 |
| August 15, 2024 | 11 | 11 | 11 | 11 | 11 | 2,100 |
| August 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 242 |
| August 13, 2024 | 10.97 | 10.98 | 10.98 | 10.99 | 10.97 | 2,517 |
| August 12, 2024 | 10.99 | 10.96 | 10.96 | 10.99 | 10.96 | 101,408 |
| August 09, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.98 | 120,700 |
| August 08, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100,400 |
| August 07, 2024 | 10.99 | 10.98 | 10.98 | 10.99 | 10.97 | 1,400 |
| August 06, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.98 | 52,404 |
| August 05, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 140 |
| August 02, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 79,500 |
| August 01, 2024 | 10.99 | 10.97 | 10.97 | 10.99 | 10.97 | 478,718 |
| July 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| July 30, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 220 |
| July 29, 2024 | 10.96 | 10.98 | 10.98 | 10.98 | 10.96 | 1,502 |
| July 26, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 105 |
| July 25, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 103 |
| July 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
| July 23, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,110 |
| July 22, 2024 | 10.96 | 10.97 | 10.97 | 10.97 | 10.96 | 5,007 |
| July 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 101 |
| July 18, 2024 | 10.94 | 10.96 | 10.96 | 10.96 | 10.94 | 100,291 |
| July 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 113 |
| July 15, 2024 | 10.94 | 10.95 | 10.95 | 10.95 | 10.93 | 508,927 |
| July 12, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 202 |
| July 11, 2024 | 10.92 | 10.94 | 10.94 | 10.94 | 10.91 | 3,571 |
| July 10, 2024 | 10.95 | 10.93 | 10.93 | 10.95 | 10.91 | 11,090 |
| July 09, 2024 | 10.96 | 10.91 | 10.91 | 10.96 | 10.91 | 20,476 |