9.15
-1.41(-13.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 06, 2023 | 11 | 9.15 | 9.15 | 11.04 | 7.34 | 104,201 |
December 05, 2023 | 10.01 | 10.47 | 10.47 | 15.89 | 9.9 | 83,310 |
December 04, 2023 | 8.99 | 9.89 | 9.89 | 11.64 | 8.11 | 11,317 |
December 01, 2023 | 9 | 9.41 | 9.41 | 10.15 | 9 | 2,399 |
November 30, 2023 | 9.46 | 9.69 | 9.69 | 10.2 | 8.4 | 9,670 |
November 29, 2023 | 10.6 | 10.62 | 10.62 | 11.31 | 10.6 | 24,045 |
November 28, 2023 | 8.2 | 8.5 | 8.5 | 8.53 | 8.15 | 4,945 |
November 27, 2023 | 10.2 | 8.5 | 8.5 | 10.2 | 7.68 | 30,136 |
November 24, 2023 | 10.63 | 10.65 | 10.65 | 10.69 | 10.63 | 14,929 |
November 22, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 142 |
November 21, 2023 | 10.63 | 10.67 | 10.67 | 10.7 | 10.63 | 4,115 |
November 20, 2023 | 10.76 | 10.65 | 10.65 | 10.76 | 10.63 | 508 |
November 17, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 700 |
November 16, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3,039 |
November 15, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,783 |
November 14, 2023 | 10.61 | 10.63 | 10.63 | 10.63 | 10.61 | 769 |
November 13, 2023 | 10.61 | 10.61 | 10.61 | 10.62 | 10.61 | 2,213 |
November 10, 2023 | 10.6 | 10.61 | 10.61 | 10.61 | 10.6 | 18,594 |
November 09, 2023 | 10.6 | 10.63 | 10.63 | 10.63 | 10.6 | 3,512 |
November 08, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 300 |
November 07, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
November 06, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 469 |
November 03, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
November 02, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2,867 |
November 01, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 515 |
October 31, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 673 |
October 30, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 183 |
October 27, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 |
October 26, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 162 |
October 25, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
October 24, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 |
October 23, 2023 | 10.58 | 10.59 | 10.59 | 10.59 | 10.57 | 724 |
October 20, 2023 | 10.6 | 10.59 | 10.59 | 10.6 | 10.57 | 1,908 |
October 19, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
October 18, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
October 17, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
October 16, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
October 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 501 |
October 12, 2023 | 10.59 | 10.59 | 10.59 | 10.69 | 10.59 | 1,282 |
October 11, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 103 |
October 10, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 133 |
October 09, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 102 |
October 06, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 199 |
October 05, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 250 |
October 04, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
October 03, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
October 02, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
September 29, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
September 28, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.57 | 857 |
September 27, 2023 | 10.58 | 10.57 | 10.57 | 10.58 | 10.57 | 1,009 |
September 26, 2023 | 10.56 | 10.58 | 10.58 | 10.58 | 10.56 | 1,039 |
September 25, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 109 |
September 22, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 257 |
September 21, 2023 | 10.55 | 10.56 | 10.56 | 10.57 | 10.55 | 1,736 |
September 20, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 100 |
September 19, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 158 |
September 18, 2023 | 10.49 | 10.5 | 10.5 | 10.5 | 10.49 | 362 |
September 15, 2023 | 10.46 | 10.41 | 10.41 | 10.46 | 10.41 | 1,275 |
September 14, 2023 | 10.68 | 10.69 | 10.69 | 10.69 | 10.68 | 1,150 |
September 13, 2023 | 10.48 | 10.46 | 10.46 | 10.48 | 10.46 | 1,411 |