10.04
+0.03(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2022 | 9.7 | 10.04 | 10.04 | 10.51 | 9.7 | 143,952 |
| December 28, 2022 | 9.7 | 10.01 | 10.01 | 10.02 | 9.7 | 15,276 |
| December 27, 2022 | 10 | 10 | 10 | 10.01 | 10 | 1,336 |
| December 23, 2022 | 10.05 | 10.05 | 10.05 | 10.06 | 10.05 | 17,273 |
| December 22, 2022 | 10.07 | 10.06 | 10.06 | 10.07 | 10.06 | 90,705 |
| December 21, 2022 | 10.05 | 10.06 | 10.06 | 10.06 | 10.05 | 25,752 |
| December 20, 2022 | 10.05 | 10.06 | 10.06 | 10.06 | 10.05 | 71,906 |
| December 19, 2022 | 10.06 | 10.05 | 10.05 | 10.06 | 10.05 | 196,121 |
| December 16, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 196,404 |
| December 15, 2022 | 10.05 | 10.04 | 10.04 | 10.06 | 10.04 | 16,120 |
| December 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,678 |
| December 13, 2022 | 10.04 | 10.05 | 10.05 | 10.05 | 10.04 | 10,374 |
| December 12, 2022 | 10.04 | 10.05 | 10.05 | 10.06 | 10.04 | 367,035 |
| December 09, 2022 | 9.97 | 9.99 | 9.99 | 9.99 | 9.97 | 534 |
| December 08, 2022 | 9.98 | 9.98 | 9.98 | 10.01 | 9.98 | 153,003 |
| December 06, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.01 | 89,370 |
| December 05, 2022 | 10 | 10.02 | 10.02 | 10.02 | 9.99 | 339,868 |
| December 02, 2022 | 9.98 | 10.01 | 10.01 | 10.03 | 9.98 | 89,768 |
| December 01, 2022 | 9.99 | 10.02 | 10.02 | 10.02 | 9.99 | 23,365 |
| November 30, 2022 | 10.02 | 9.99 | 9.99 | 10.02 | 9.99 | 4,014 |
| November 29, 2022 | 10.02 | 10.02 | 10.02 | 10.03 | 10 | 170,419 |
| November 28, 2022 | 9.98 | 10.02 | 10.02 | 10.02 | 9.98 | 40,234 |
| November 25, 2022 | 9.96 | 9.99 | 9.99 | 9.99 | 9.96 | 41,160 |
| November 23, 2022 | 9.95 | 9.97 | 9.97 | 9.98 | 9.95 | 209,466 |
| November 18, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 172 |
| November 16, 2022 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 310 |
| November 15, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 101 |
| November 14, 2022 | 9.95 | 9.95 | 9.95 | 9.97 | 9.95 | 65,644 |
| November 11, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2,556 |
| November 10, 2022 | 9.95 | 9.96 | 9.96 | 9.97 | 9.95 | 70,843 |
| November 09, 2022 | 9.94 | 9.96 | 9.96 | 9.96 | 9.94 | 450,781 |
| November 08, 2022 | 9.95 | 9.94 | 9.94 | 9.95 | 9.94 | 85,390 |
| November 07, 2022 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 257,499 |
| November 04, 2022 | 9.95 | 9.96 | 9.96 | 9.96 | 9.94 | 460,275 |
| November 03, 2022 | 9.94 | 9.95 | 9.95 | 9.95 | 9.94 | 63,748 |
| November 02, 2022 | 9.94 | 9.94 | 9.94 | 9.96 | 9.94 | 277,766 |
| November 01, 2022 | 9.92 | 9.92 | 9.92 | 9.96 | 9.92 | 310,909 |
| October 31, 2022 | 9.92 | 9.94 | 9.94 | 9.95 | 9.91 | 102,697 |
| October 28, 2022 | 9.95 | 9.92 | 9.92 | 9.95 | 9.92 | 34,169 |
| October 27, 2022 | 9.96 | 9.94 | 9.94 | 9.96 | 9.94 | 202 |
| October 26, 2022 | 9.94 | 9.95 | 9.95 | 9.95 | 9.93 | 1.07M |
| October 25, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 633 |
| October 24, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| October 21, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 988 |
| October 20, 2022 | 9.92 | 9.94 | 9.94 | 9.94 | 9.92 | 68,195 |
| October 19, 2022 | 9.88 | 9.92 | 9.92 | 9.93 | 9.88 | 362,859 |
| October 18, 2022 | 9.91 | 9.92 | 9.92 | 9.92 | 9.91 | 58,707 |
| October 17, 2022 | 9.91 | 9.9 | 9.9 | 9.91 | 9.9 | 5,354 |
| October 14, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 205 |
| October 13, 2022 | 9.9 | 9.9 | 9.9 | 9.91 | 9.9 | 17,940 |
| October 12, 2022 | 9.88 | 9.9 | 9.9 | 9.9 | 9.88 | 112,151 |
| October 11, 2022 | 9.89 | 9.89 | 9.89 | 9.9 | 9.88 | 142,180 |
| October 10, 2022 | 9.87 | 9.89 | 9.89 | 9.89 | 9.87 | 118,590 |
| October 07, 2022 | 9.86 | 9.87 | 9.87 | 9.88 | 9.86 | 72,068 |
| October 05, 2022 | 9.87 | 9.88 | 9.88 | 9.88 | 9.87 | 112,586 |
| October 04, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 7,606 |
| October 03, 2022 | 9.87 | 9.86 | 9.86 | 9.87 | 9.86 | 4,390 |
| September 28, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 250 |
| September 27, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 300 |
| September 26, 2022 | 9.85 | 9.86 | 9.86 | 9.86 | 9.84 | 207,470 |