14.55
+0.35(+2.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2024 | 14.35 | 14.55 | 14.55 | 14.85 | 14.02 | 534,158 |
| March 22, 2024 | 14.5 | 14.2 | 14.2 | 14.51 | 14.01 | 448,610 |
| March 21, 2024 | 14 | 14.32 | 14.32 | 14.54 | 13.82 | 242,095 |
| March 20, 2024 | 12.7 | 14.2 | 14.2 | 14.29 | 12.22 | 543,141 |
| March 19, 2024 | 12.27 | 12.7 | 12.7 | 12.83 | 11.71 | 251,724 |
| March 18, 2024 | 11.31 | 12.19 | 12.19 | 12.39 | 11.3 | 245,337 |
| March 15, 2024 | 11.69 | 11.3 | 11.3 | 11.74 | 11.02 | 210,240 |
| March 14, 2024 | 11.17 | 11.5 | 11.5 | 12.21 | 11.11 | 443,094 |
| March 13, 2024 | 9.85 | 11.02 | 11.02 | 11.12 | 9.76 | 517,683 |
| March 12, 2024 | 9.35 | 9.77 | 9.77 | 9.94 | 9.15 | 303,726 |
| March 11, 2024 | 9.09 | 9.17 | 9.17 | 9.41 | 9.09 | 112,425 |
| March 08, 2024 | 9.5 | 9.28 | 9.28 | 9.69 | 9.16 | 58,517 |
| March 07, 2024 | 9.6 | 9.65 | 9.65 | 9.7 | 9.58 | 49,692 |
| March 06, 2024 | 9.54 | 9.65 | 9.65 | 9.68 | 9.24 | 71,169 |
| March 05, 2024 | 9.62 | 9.61 | 9.61 | 9.65 | 9.54 | 28,326 |
| March 04, 2024 | 9.66 | 9.65 | 9.65 | 9.72 | 9.6 | 59,392 |
| March 01, 2024 | 9.56 | 9.65 | 9.65 | 9.75 | 9.56 | 33,860 |
| February 29, 2024 | 9.75 | 9.56 | 9.56 | 9.79 | 9.54 | 105,890 |
| February 28, 2024 | 9.2 | 9.6 | 9.6 | 9.65 | 9.2 | 55,184 |
| February 27, 2024 | 9.23 | 9.57 | 9.57 | 9.64 | 9.23 | 46,700 |
| February 26, 2024 | 8.83 | 9.28 | 9.28 | 9.37 | 8.83 | 30,506 |
| February 23, 2024 | 8.86 | 8.9 | 8.9 | 9.04 | 8.73 | 74,800 |
| February 22, 2024 | 8.86 | 8.95 | 8.95 | 9.21 | 8.83 | 63,739 |
| February 21, 2024 | 9.04 | 8.96 | 8.91 | 9.04 | 8.59 | 52,909 |
| February 20, 2024 | 9 | 9.03 | 8.98 | 9.08 | 8.8 | 22,812 |
| February 16, 2024 | 9.23 | 9.13 | 9.08 | 9.3 | 8.92 | 72,510 |
| February 15, 2024 | 9.25 | 9.25 | 9.2 | 9.31 | 9.04 | 54,799 |
| February 14, 2024 | 9.37 | 9.26 | 9.21 | 9.4 | 9.12 | 15,596 |
| February 13, 2024 | 9.6 | 9.29 | 9.24 | 9.6 | 9.08 | 31,915 |
| February 12, 2024 | 9.54 | 9.53 | 9.48 | 9.61 | 9.37 | 34,803 |
| February 09, 2024 | 9.59 | 9.59 | 9.54 | 9.61 | 9.34 | 74,340 |
| February 08, 2024 | 9.35 | 9.59 | 9.54 | 9.6 | 9.32 | 184,099 |
| February 07, 2024 | 9.47 | 9.48 | 9.43 | 9.55 | 9.35 | 100,910 |
| February 06, 2024 | 9.19 | 9.46 | 9.41 | 9.54 | 9.07 | 343,903 |
| February 05, 2024 | 9.21 | 9.31 | 9.26 | 9.36 | 9.13 | 118,328 |
| February 02, 2024 | 9.23 | 9.34 | 9.29 | 9.37 | 8.71 | 119,898 |
| February 01, 2024 | 9.5 | 9.33 | 9.28 | 9.5 | 8.83 | 254,586 |
| January 31, 2024 | 8.38 | 9.49 | 9.44 | 9.6 | 8.38 | 282,187 |
| January 30, 2024 | 8.44 | 8.5 | 8.46 | 8.71 | 8.26 | 97,321 |
| January 29, 2024 | 8.55 | 8.48 | 8.44 | 8.69 | 8.21 | 51,298 |
| January 26, 2024 | 8.51 | 8.69 | 8.64 | 8.77 | 8.36 | 82,311 |
| January 25, 2024 | 8.75 | 8.51 | 8.47 | 8.8 | 8.25 | 102,003 |
| January 24, 2024 | 8.89 | 8.74 | 8.69 | 8.98 | 8.06 | 59,644 |
| January 23, 2024 | 8.96 | 8.78 | 8.73 | 8.99 | 8.66 | 91,266 |
| January 22, 2024 | 9.25 | 8.83 | 8.78 | 9.29 | 8.69 | 179,539 |
| January 19, 2024 | 8.58 | 9.1 | 9.05 | 9.26 | 8.58 | 235,708 |
| January 18, 2024 | 8.65 | 8.76 | 8.71 | 8.95 | 8.65 | 19,068 |
| January 17, 2024 | 8.51 | 8.81 | 8.76 | 8.93 | 8.47 | 30,566 |
| January 16, 2024 | 8.74 | 8.72 | 8.67 | 8.8 | 8.55 | 41,910 |
| January 12, 2024 | 8.71 | 8.7 | 8.65 | 8.75 | 8.49 | 29,841 |
| January 11, 2024 | 8.47 | 8.7 | 8.65 | 8.75 | 8.41 | 13,668 |
| January 10, 2024 | 8.53 | 8.72 | 8.67 | 8.99 | 8.4 | 17,557 |
| January 09, 2024 | 8.53 | 8.61 | 8.57 | 8.65 | 8.25 | 20,278 |
| January 08, 2024 | 8.36 | 8.62 | 8.58 | 8.71 | 8.04 | 100,977 |
| January 05, 2024 | 8.37 | 8.41 | 8.37 | 8.47 | 8.08 | 26,286 |
| January 04, 2024 | 8.27 | 8.32 | 8.28 | 8.48 | 8.2 | 64,865 |
| January 03, 2024 | 8.36 | 8.3 | 8.26 | 8.47 | 8.01 | 105,101 |
| January 02, 2024 | 8.61 | 8.6 | 8.56 | 8.73 | 8.08 | 59,190 |
| December 29, 2023 | 8.3 | 8.61 | 8.57 | 8.75 | 8.3 | 44,793 |
| December 28, 2023 | 8.1 | 8.41 | 8.37 | 8.5 | 8.04 | 49,301 |