11.00
+0.3(+2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2024 | 10.21 | 11 | 11 | 11.46 | 10.2 | 12,781 |
| September 16, 2024 | 10.47 | 10.89 | 10.89 | 11.12 | 8.04 | 16,200 |
| September 13, 2024 | 11.28 | 11.04 | 11.04 | 11.29 | 10.52 | 8,241 |
| September 12, 2024 | 11.99 | 11.45 | 11.45 | 11.99 | 11 | 3,900 |
| September 11, 2024 | 10.69 | 10.65 | 10.65 | 10.97 | 9.5 | 4,142 |
| September 10, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,100 |
| September 09, 2024 | 8.61 | 10 | 10 | 10 | 8.61 | 3,057 |
| September 06, 2024 | 8.75 | 9.15 | 9.15 | 9.23 | 8.5 | 2,727 |
| September 05, 2024 | 10 | 9.33 | 9.33 | 10 | 8.04 | 6,510 |
| September 04, 2024 | 10.41 | 9.22 | 9.22 | 10.41 | 9.22 | 4,165 |
| September 03, 2024 | 10.44 | 10.61 | 10.61 | 10.78 | 10.44 | 4,100 |
| August 30, 2024 | 12.27 | 10.32 | 10.32 | 12.65 | 10.31 | 5,655 |
| August 29, 2024 | 13.99 | 12.92 | 12.92 | 13.99 | 12.92 | 4,816 |
| August 28, 2024 | 13.06 | 14.46 | 14.46 | 14.46 | 13.06 | 2,423 |
| August 27, 2024 | 13.48 | 13.04 | 13.04 | 14.47 | 12.2 | 7,300 |
| August 26, 2024 | 11.8 | 12.7 | 12.7 | 13.68 | 10.5 | 15,834 |
| August 23, 2024 | 14.99 | 13 | 13 | 19.5 | 11 | 209,724 |
| August 22, 2024 | 9.39 | 11.05 | 11.05 | 11.3 | 9.1 | 15,219 |
| August 21, 2024 | 11.38 | 9.35 | 9.35 | 11.38 | 8.4 | 16,736 |
| August 20, 2024 | 12 | 11.5 | 11.5 | 12.02 | 11.38 | 9,821 |
| August 19, 2024 | 12.68 | 12.5 | 12.5 | 13.64 | 11.38 | 87,700 |
| August 16, 2024 | 13.6 | 14.25 | 14.25 | 14.25 | 12.61 | 4,207 |
| August 15, 2024 | 14.99 | 14.06 | 14.06 | 14.99 | 14.06 | 856 |
| August 14, 2024 | 14.5 | 14.99 | 14.99 | 14.99 | 14.5 | 1,200 |
| August 13, 2024 | 15.12 | 13.65 | 13.65 | 15.12 | 13.5 | 14,600 |
| August 12, 2024 | 13.1 | 16 | 16 | 16.32 | 13.1 | 12,741 |
| August 09, 2024 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0 |
| August 08, 2024 | 14 | 13.9 | 13.9 | 14 | 13.9 | 400 |
| August 07, 2024 | 12.67 | 13.2 | 13.2 | 13.2 | 12.67 | 600 |
| August 06, 2024 | 12.34 | 12.4 | 12.4 | 12.86 | 12.15 | 3,915 |
| August 05, 2024 | 12.01 | 12.1 | 12.1 | 12.59 | 12.01 | 3,900 |
| August 02, 2024 | 12.11 | 12.65 | 12.65 | 12.65 | 12.11 | 4,300 |
| August 01, 2024 | 12.88 | 12.23 | 12.23 | 12.88 | 12 | 23,600 |
| July 31, 2024 | 13.25 | 14 | 14 | 15.09 | 12.96 | 11,713 |
| July 30, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 200 |
| July 29, 2024 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 420 |
| July 26, 2024 | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | 0 |
| July 25, 2024 | 13.18 | 12.9 | 12.9 | 13.18 | 12.9 | 312 |
| July 24, 2024 | 13.03 | 12.01 | 12.01 | 13.03 | 12.01 | 11,533 |
| July 23, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1,200 |
| July 22, 2024 | 14.94 | 14.31 | 14.31 | 14.94 | 14.31 | 657 |
| July 18, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 193 |
| July 17, 2024 | 13 | 13.6 | 13.6 | 13.6 | 13 | 5,826 |
| July 16, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 184 |
| July 15, 2024 | 13.06 | 13.01 | 13.01 | 13.67 | 13 | 5,160 |
| July 12, 2024 | 13.15 | 13.14 | 13.14 | 13.2 | 13.14 | 1,292 |
| July 11, 2024 | 13 | 13.01 | 13.01 | 13.02 | 13 | 6,843 |
| July 10, 2024 | 13.09 | 13.09 | 13.09 | 13.5 | 13.09 | 1,154 |
| July 09, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 170 |
| July 03, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 348 |
| July 02, 2024 | 13.02 | 13.17 | 13.17 | 13.17 | 13.02 | 401 |
| June 28, 2024 | 13.1 | 13.07 | 13.07 | 13.1 | 13.07 | 557 |
| June 27, 2024 | 13.12 | 13.35 | 13.35 | 13.35 | 13.06 | 2,929 |
| June 26, 2024 | 13.17 | 13.16 | 13.16 | 13.6 | 13.14 | 20,222 |
| June 25, 2024 | 13.2 | 13.6 | 13.6 | 13.6 | 13.2 | 812 |
| June 21, 2024 | 14.47 | 13.11 | 13.11 | 14.47 | 13.11 | 2,362 |
| June 20, 2024 | 13.46 | 13.54 | 13.54 | 14.07 | 13.25 | 6,383 |
| June 18, 2024 | 13.32 | 13.63 | 13.63 | 13.63 | 13.32 | 5,561 |
| June 17, 2024 | 13.15 | 13.26 | 13.26 | 14 | 13.15 | 2,304 |
| June 13, 2024 | 13.23 | 13.78 | 13.78 | 13.78 | 13.23 | 1,813 |