10.82
-0.18(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2023 | 9 | 11 | 11 | 11 | 8.5 | 4,406 |
| September 14, 2023 | 10.95 | 10.82 | 10.82 | 11.06 | 9.51 | 409,271 |
| September 13, 2023 | 10.89 | 11 | 11 | 11.4 | 10.53 | 43,293 |
| September 12, 2023 | 10.64 | 10.57 | 10.57 | 10.67 | 9.41 | 40,616 |
| September 11, 2023 | 10.53 | 10.64 | 10.64 | 10.72 | 10.53 | 5,592 |
| September 08, 2023 | 10.61 | 10.67 | 10.67 | 10.67 | 10.5 | 8,406 |
| September 07, 2023 | 10.75 | 10.69 | 10.69 | 10.75 | 10.25 | 35,252 |
| September 06, 2023 | 10.75 | 10.8 | 10.8 | 10.8 | 10.7 | 87,562 |
| September 05, 2023 | 10.75 | 10.79 | 10.79 | 10.79 | 10.75 | 3,254 |
| September 01, 2023 | 10.85 | 10.81 | 10.81 | 10.85 | 10.78 | 887,739 |
| August 31, 2023 | 11.04 | 10.85 | 10.85 | 11.04 | 10.8 | 63,522 |
| August 30, 2023 | 10.85 | 10.99 | 10.99 | 10.99 | 10.85 | 966 |
| August 29, 2023 | 10.84 | 10.84 | 10.84 | 10.85 | 10.84 | 3,867 |
| August 28, 2023 | 11 | 10.83 | 10.83 | 11 | 10.83 | 450 |
| August 25, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 |
| August 24, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 157 |
| August 23, 2023 | 10.79 | 10.8 | 10.8 | 10.8 | 10.79 | 4,626 |
| August 22, 2023 | 10.85 | 10.84 | 10.84 | 10.85 | 10.83 | 2,390 |
| August 21, 2023 | 10.8 | 10.85 | 10.85 | 10.86 | 10.8 | 78,472 |
| August 18, 2023 | 10.97 | 10.77 | 10.77 | 10.97 | 10.77 | 3,041 |
| August 17, 2023 | 10.91 | 10.79 | 10.79 | 10.91 | 10.79 | 1,212 |
| August 16, 2023 | 10.75 | 10.79 | 10.79 | 10.82 | 10.75 | 37,621 |
| August 15, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
| August 14, 2023 | 10.72 | 10.72 | 10.72 | 10.73 | 10.69 | 37,872 |
| August 11, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
| August 10, 2023 | 10.7 | 10.75 | 10.75 | 10.75 | 10.7 | 3,249 |
| August 09, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| August 08, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| August 07, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 100 |
| August 04, 2023 | 10.78 | 10.76 | 10.76 | 10.78 | 10.76 | 2,300 |
| August 03, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| August 02, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| August 01, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| July 31, 2023 | 10.7 | 10.7 | 10.7 | 10.75 | 10.7 | 2,400 |
| July 28, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
| July 27, 2023 | 10.73 | 10.74 | 10.74 | 10.74 | 10.69 | 2,700 |
| July 26, 2023 | 10.73 | 10.7 | 10.7 | 10.73 | 10.7 | 8,500 |
| July 25, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
| July 24, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,000 |
| July 21, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 2,800 |
| July 20, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 700 |
| July 19, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 500 |
| July 18, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| July 17, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| July 14, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| July 13, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 700 |
| July 12, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 |
| July 11, 2023 | 10.7 | 10.69 | 10.69 | 10.7 | 10.67 | 154,700 |
| July 10, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| July 07, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| July 06, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| July 05, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| July 03, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| June 30, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| June 29, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| June 28, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.64 | 11,300 |
| June 27, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 5,000 |
| June 26, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 300 |
| June 23, 2023 | 10.68 | 10.69 | 10.69 | 10.69 | 10.68 | 400 |
| June 22, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
