10.09
-0.03(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 9.01 | 22.5 | 22.5 | 22.5 | 9.01 | 39,032 |
| February 26, 2024 | 9.64 | 10.2 | 10.2 | 10.2 | 9.55 | 3,048 |
| February 23, 2024 | 10.85 | 9.9 | 9.9 | 10.85 | 9 | 1.06M |
| February 22, 2024 | 9.11 | 11.16 | 11.16 | 11.41 | 8.91 | 96,915 |
| February 21, 2024 | 7.13 | 11.88 | 11.88 | 12.41 | 7.13 | 562,207 |
| February 20, 2024 | 6.99 | 7.19 | 7.19 | 7.49 | 6.51 | 4,544 |
| February 16, 2024 | 7.8 | 6.39 | 6.39 | 7.92 | 5.32 | 41,290 |
| February 15, 2024 | 10.54 | 7.35 | 7.35 | 10.86 | 7.23 | 108,041 |
| February 14, 2024 | 10.93 | 11.1 | 11.1 | 11.13 | 10.93 | 9,851 |
| February 13, 2024 | 11 | 11 | 11 | 11 | 11 | 415 |
| February 12, 2024 | 9.95 | 10.85 | 10.85 | 11 | 9.86 | 4,156 |
| February 09, 2024 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 128 |
| February 08, 2024 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 1,008 |
| February 07, 2024 | 10.91 | 11.11 | 11.11 | 11.11 | 10.9 | 1,204 |
| February 06, 2024 | 10.61 | 11.1 | 11.1 | 11.14 | 10.6 | 4,729 |
| February 05, 2024 | 11 | 10.92 | 10.92 | 11.1 | 10.32 | 182,058 |
| February 02, 2024 | 10.85 | 11.02 | 11.02 | 11.08 | 10.85 | 15,475 |
| February 01, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.25 | 49,930 |
| January 31, 2024 | 11.1 | 11.02 | 11.02 | 11.29 | 11.02 | 29,421 |
| January 30, 2024 | 11.01 | 11.12 | 11.12 | 11.12 | 11.01 | 5,627 |
| January 29, 2024 | 10.8 | 11.03 | 11.03 | 11.03 | 10.8 | 9,769 |
| January 26, 2024 | 11.04 | 9.5 | 9.5 | 11.04 | 9.5 | 38,415 |
| January 25, 2024 | 11.06 | 11.04 | 11.04 | 11.06 | 11.04 | 6,785 |
| January 24, 2024 | 11.04 | 11.05 | 11.05 | 11.05 | 11.04 | 9,466 |
| January 23, 2024 | 11.05 | 11.06 | 11.06 | 11.06 | 11.04 | 13,508 |
| January 22, 2024 | 11.03 | 11.02 | 11.02 | 11.05 | 11.02 | 14,847 |
| January 19, 2024 | 11.04 | 11 | 11 | 11.04 | 10.69 | 11,408 |
| January 18, 2024 | 10.84 | 11.03 | 11.03 | 11.1 | 10.11 | 19,341 |
| January 17, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 636 |
| January 16, 2024 | 11.04 | 11.03 | 11.03 | 11.04 | 11.02 | 18,865 |
| January 12, 2024 | 11.04 | 11.02 | 11.02 | 11.04 | 11.02 | 2,569 |
| January 11, 2024 | 11.02 | 11.02 | 11.02 | 11.05 | 11.02 | 13,647 |
| January 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.04 | 233,947 |
| January 09, 2024 | 11.04 | 11.05 | 11.05 | 11.05 | 11.04 | 1.03M |
| January 08, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,000 |
| January 05, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,502 |
| January 04, 2024 | 11 | 11.02 | 11.02 | 11.03 | 11 | 2,987 |
| January 03, 2024 | 11.02 | 11.01 | 11.01 | 11.03 | 11.01 | 6,425 |
| January 02, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1,621 |
| December 29, 2023 | 11 | 11.01 | 11.01 | 11.01 | 10.99 | 163,259 |
| December 28, 2023 | 10.98 | 11 | 11 | 11.03 | 10.98 | 26,354 |
| December 27, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 |
| December 26, 2023 | 10.95 | 10.96 | 10.96 | 10.96 | 10.95 | 10,103 |
| December 22, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2,105 |
| December 21, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
| December 20, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
| December 19, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 |
| December 18, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 199 |
| December 15, 2023 | 10.95 | 10.96 | 10.96 | 10.96 | 10.95 | 715 |
| December 14, 2023 | 10.95 | 10.97 | 10.97 | 10.97 | 10.95 | 483 |
| December 13, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 12, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 11, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 08, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 6,546 |
| December 07, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
| December 06, 2023 | 10.9 | 10.97 | 10.97 | 10.97 | 10.9 | 3,313 |
| December 05, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 170 |
| December 04, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| December 01, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
| November 30, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |