9.73
-1.01(-9.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2024 | 10.28 | 9.73 | 9.73 | 13.58 | 9.24 | 13,637 |
| July 26, 2024 | 10.5 | 10.81 | 10.81 | 11.09 | 9.8 | 5,758 |
| July 25, 2024 | 11.39 | 11.5 | 11.5 | 11.5 | 10.32 | 2,129 |
| July 24, 2024 | 9.73 | 11.47 | 11.47 | 11.5 | 9.73 | 2,535 |
| July 23, 2024 | 9.5 | 9.3 | 9.3 | 9.5 | 9.3 | 1,709 |
| July 22, 2024 | 10.15 | 9.5 | 9.5 | 10.15 | 9.5 | 986 |
| July 18, 2024 | 10.73 | 10.2 | 10.2 | 10.73 | 10.2 | 37 |
| July 17, 2024 | 10.73 | 10.2 | 10.2 | 10.73 | 10.2 | 1,918 |
| July 16, 2024 | 11 | 10.79 | 10.79 | 11 | 10.74 | 588 |
| July 15, 2024 | 11.76 | 10.94 | 10.94 | 12.29 | 10.72 | 6,090 |
| July 12, 2024 | 11.75 | 12.75 | 12.75 | 12.75 | 11.75 | 887,254 |
| July 11, 2024 | 11.01 | 11.05 | 11.05 | 11.07 | 11.01 | 514,912 |
| July 10, 2024 | 11 | 11.86 | 11.86 | 11.86 | 11 | 1,051 |
| July 09, 2024 | 11.25 | 10.95 | 10.95 | 11.81 | 10.95 | 860 |
| July 08, 2024 | 10.22 | 10.92 | 10.92 | 10.92 | 10.22 | 3,815 |
| July 05, 2024 | 9.95 | 9.86 | 9.86 | 10 | 9.86 | 1,212 |
| July 02, 2024 | 10.92 | 10.66 | 10.66 | 10.92 | 10.15 | 639 |
| July 01, 2024 | 11.14 | 10.73 | 10.73 | 11.14 | 10.73 | 232 |
| June 28, 2024 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 1,503 |
| June 27, 2024 | 10.9 | 10.84 | 10.84 | 11.3 | 10.71 | 4,603 |
| June 26, 2024 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 1,186 |
| June 25, 2024 | 11.8 | 11.16 | 11.16 | 11.8 | 11.06 | 1,226 |
| June 24, 2024 | 11.25 | 12.06 | 12.06 | 12.06 | 11.25 | 708 |
| June 21, 2024 | 11.99 | 12.01 | 12.01 | 12.01 | 11.99 | 620 |
| June 20, 2024 | 11.95 | 12 | 12 | 12 | 11.94 | 1,526 |
| June 18, 2024 | 11.25 | 11.68 | 11.68 | 11.7 | 11.07 | 2,747 |
| June 17, 2024 | 12.76 | 12 | 12 | 12.77 | 12 | 2,337 |
| June 14, 2024 | 11.69 | 11.59 | 11.59 | 11.69 | 11.5 | 3,923 |
| June 13, 2024 | 11.47 | 11.51 | 11.51 | 11.52 | 11.46 | 4,654 |
| June 12, 2024 | 10.6 | 11.4 | 11.4 | 11.4 | 10.55 | 1,852 |
| June 11, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 555 |
| June 04, 2024 | 9.62 | 10.64 | 10.64 | 11.31 | 9.24 | 6,740 |
| June 03, 2024 | 9.74 | 10.31 | 10.31 | 10.34 | 9.74 | 1,392 |
| May 31, 2024 | 9.25 | 9.44 | 9.44 | 12.59 | 8.74 | 16,248 |
| May 28, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 222 |
| May 23, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 292 |
| May 21, 2024 | 9 | 9 | 9 | 9 | 9 | 260 |
| May 17, 2024 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 460 |
| May 16, 2024 | 8.99 | 8.82 | 8.82 | 8.99 | 8.82 | 587 |
| May 15, 2024 | 8.95 | 8.7 | 8.7 | 9.22 | 8.6 | 6,559 |
| May 14, 2024 | 9.21 | 9.2 | 9.2 | 9.8 | 9.1 | 5,222 |
| May 13, 2024 | 8.98 | 9.21 | 9.21 | 9.21 | 8.6 | 3,278 |
| May 10, 2024 | 8.84 | 9.25 | 9.25 | 9.25 | 8.73 | 3,600 |
| May 09, 2024 | 9.25 | 8.86 | 8.86 | 9.25 | 8.86 | 17 |
| May 08, 2024 | 9.25 | 8.86 | 8.86 | 9.47 | 8.79 | 4,886 |
| May 07, 2024 | 8.94 | 9.15 | 9.15 | 10.24 | 8.86 | 19,765 |
| May 06, 2024 | 9.77 | 9.15 | 9.15 | 9.77 | 9.15 | 970 |
| May 03, 2024 | 9.38 | 9.5 | 9.5 | 10.34 | 9 | 7,753 |
| May 02, 2024 | 8.73 | 8.55 | 8.55 | 9 | 8.5 | 8,349 |
| May 01, 2024 | 8.2 | 9.23 | 9.23 | 10.15 | 7.83 | 25,994 |
| April 30, 2024 | 8.7 | 8.62 | 8.62 | 9.41 | 7.69 | 30,486 |
| April 29, 2024 | 8.62 | 9.22 | 9.22 | 10.5 | 8 | 30,852 |
| April 26, 2024 | 8.57 | 8.89 | 8.89 | 8.99 | 8.53 | 4,682 |
| April 25, 2024 | 8.88 | 9.17 | 9.17 | 9.93 | 8.15 | 27,325 |
| April 24, 2024 | 8.33 | 8.45 | 8.45 | 8.66 | 7.5 | 8,735 |
| April 23, 2024 | 8.41 | 8.69 | 8.69 | 9.48 | 8.33 | 10,572 |
| April 22, 2024 | 8.61 | 8.41 | 8.41 | 8.61 | 7.69 | 21,674 |
| April 19, 2024 | 9.47 | 9.2 | 9.2 | 9.9 | 8.81 | 251,146 |
| April 18, 2024 | 9.3 | 9.19 | 9.19 | 10.73 | 7.85 | 52,587 |
| April 17, 2024 | 10.2 | 9.1 | 9.1 | 11.17 | 9.01 | 22,849 |