11.09
-0.02(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
| December 23, 2024 | 11.09 | 11.09 | 11.09 | 11.11 | 11.09 | 1.89M |
| December 20, 2024 | 11.09 | 11.11 | 11.11 | 11.11 | 11.09 | 1.36M |
| December 19, 2024 | 11.08 | 11.09 | 11.09 | 11.09 | 11.08 | 1.13M |
| December 18, 2024 | 11.09 | 11.08 | 11.08 | 11.09 | 11.08 | 1.1M |
| December 17, 2024 | 11.09 | 11.09 | 11.09 | 11.1 | 11.08 | 950,700 |
| December 16, 2024 | 11.08 | 11.08 | 11.08 | 11.1 | 11.07 | 847,900 |
| December 13, 2024 | 11.07 | 11.08 | 11.08 | 11.08 | 11.07 | 366,128 |
| December 12, 2024 | 11.09 | 11.08 | 11.08 | 11.09 | 11.07 | 395,900 |
| December 11, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.06 | 701,744 |
| December 10, 2024 | 11.08 | 11.07 | 11.07 | 11.08 | 11.06 | 589,900 |
| December 09, 2024 | 11.06 | 11.07 | 11.07 | 11.09 | 11.06 | 491,700 |
| December 06, 2024 | 11.05 | 11.06 | 11.06 | 11.07 | 11.05 | 2.53M |
| December 05, 2024 | 11.05 | 11.04 | 11.04 | 11.05 | 11.04 | 1.22M |
| December 04, 2024 | 11.03 | 11.03 | 11.03 | 11.04 | 11.03 | 659,040 |
| December 03, 2024 | 11.03 | 11.03 | 11.03 | 11.04 | 11.02 | 1.63M |
| December 02, 2024 | 11.02 | 11.02 | 11.02 | 11.03 | 11 | 4.96M |
| November 29, 2024 | 10.99 | 11 | 11 | 11.02 | 10.98 | 1.51M |
| November 27, 2024 | 10.99 | 10.98 | 10.98 | 11 | 10.98 | 1.25M |
| November 26, 2024 | 10.99 | 10.98 | 10.98 | 11 | 10.98 | 2.12M |
| November 25, 2024 | 11.02 | 10.98 | 10.98 | 11.02 | 10.98 | 2.04M |
| November 22, 2024 | 11.03 | 10.99 | 10.99 | 11.04 | 10.96 | 5.33M |
| November 21, 2024 | 11.06 | 11.05 | 11.05 | 11.06 | 11.04 | 661,024 |
| November 20, 2024 | 11.06 | 11.06 | 11.06 | 11.1 | 11.05 | 810,629 |
| November 19, 2024 | 11.03 | 11.06 | 11.06 | 11.09 | 11.03 | 989,900 |
| November 18, 2024 | 11.02 | 11.04 | 11.04 | 11.06 | 11.02 | 702,400 |
| November 15, 2024 | 11.05 | 11.02 | 11.02 | 11.05 | 11.01 | 386,300 |
| November 14, 2024 | 11.01 | 11.03 | 11.03 | 11.07 | 11.01 | 758,608 |
| November 13, 2024 | 11 | 11.01 | 11.01 | 11.02 | 10.99 | 391,524 |
| November 12, 2024 | 10.98 | 10.98 | 10.98 | 10.99 | 10.97 | 1.3M |
| November 11, 2024 | 11.03 | 10.97 | 10.97 | 11.06 | 10.97 | 1.23M |
| November 08, 2024 | 11.02 | 11.03 | 11.03 | 11.03 | 11 | 469,004 |
| November 07, 2024 | 10.99 | 11.01 | 11.01 | 11.03 | 10.99 | 1.25M |
| November 06, 2024 | 11.04 | 10.99 | 10.99 | 11.05 | 10.98 | 1.28M |
| November 05, 2024 | 10.98 | 11.02 | 11.02 | 11.04 | 10.97 | 1.9M |
| November 04, 2024 | 10.97 | 10.98 | 10.98 | 11 | 10.97 | 1.29M |
| November 01, 2024 | 10.97 | 10.97 | 10.97 | 10.98 | 10.96 | 1.58M |
| October 31, 2024 | 10.97 | 10.96 | 10.96 | 10.98 | 10.96 | 1.31M |
| October 30, 2024 | 10.97 | 10.97 | 10.97 | 10.99 | 10.96 | 1.64M |
| October 29, 2024 | 10.97 | 10.97 | 10.97 | 10.99 | 10.96 | 1.34M |
| October 28, 2024 | 10.96 | 10.96 | 10.96 | 10.98 | 10.95 | 1.87M |
| October 25, 2024 | 10.96 | 10.95 | 10.95 | 10.98 | 10.95 | 1.26M |
| October 24, 2024 | 10.97 | 10.96 | 10.96 | 10.98 | 10.94 | 2.31M |
| October 23, 2024 | 10.98 | 10.98 | 10.98 | 10.99 | 10.97 | 1.56M |
| October 22, 2024 | 10.98 | 10.98 | 10.98 | 10.99 | 10.96 | 826,000 |
| October 21, 2024 | 10.97 | 10.97 | 10.97 | 10.99 | 10.96 | 1.67M |
| October 18, 2024 | 10.98 | 10.98 | 10.98 | 10.99 | 10.96 | 2.79M |
| October 17, 2024 | 10.98 | 10.97 | 10.97 | 10.98 | 10.96 | 1.43M |
| October 16, 2024 | 10.97 | 10.98 | 10.98 | 11 | 10.96 | 1.68M |
| October 15, 2024 | 10.95 | 10.99 | 10.99 | 11 | 10.95 | 2.21M |
| October 14, 2024 | 10.94 | 10.97 | 10.97 | 10.97 | 10.93 | 1.53M |
| October 11, 2024 | 10.93 | 10.94 | 10.94 | 10.96 | 10.93 | 1.84M |
| October 10, 2024 | 10.93 | 10.96 | 10.96 | 10.97 | 10.93 | 3.63M |
| October 09, 2024 | 10.95 | 10.94 | 10.94 | 10.96 | 10.92 | 5.28M |
| October 08, 2024 | 10.94 | 10.96 | 10.96 | 10.97 | 10.93 | 12.17M |
| October 07, 2024 | 10.89 | 10.95 | 10.95 | 11 | 10.86 | 46.91M |
| October 04, 2024 | 5.49 | 5.4 | 5.4 | 5.51 | 5.38 | 1.54M |
| October 03, 2024 | 5.45 | 5.43 | 5.43 | 5.48 | 5.39 | 1.36M |
| October 02, 2024 | 5.62 | 5.51 | 5.51 | 5.65 | 5.5 | 1.22M |
| October 01, 2024 | 5.76 | 5.62 | 5.62 | 5.82 | 5.57 | 1.14M |