46.25
-2.88(-5.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2024 | 10.99 | 11 | 11 | 11 | 10.99 | 37,531 |
| June 12, 2024 | 10.99 | 10.99 | 10.99 | 11 | 10.98 | 31,943 |
| June 11, 2024 | 10.98 | 10.99 | 10.99 | 10.99 | 10.98 | 17,188 |
| June 10, 2024 | 10.98 | 10.99 | 10.99 | 10.99 | 10.98 | 56,060 |
| June 07, 2024 | 10.69 | 10.99 | 10.99 | 11.01 | 10.69 | 64,707 |
| June 06, 2024 | 10.69 | 10.7 | 10.7 | 10.79 | 10.69 | 3,023 |
| June 05, 2024 | 10.77 | 10.68 | 10.68 | 10.79 | 10.64 | 12,430 |
| June 04, 2024 | 10.76 | 10.78 | 10.78 | 10.87 | 10.76 | 4,870 |
| June 03, 2024 | 10.6 | 10.81 | 10.81 | 10.91 | 10.6 | 17,438 |
| May 31, 2024 | 10.75 | 10.65 | 10.65 | 10.75 | 10.6 | 6,892 |
| May 30, 2024 | 10.6 | 10.6 | 10.6 | 10.73 | 10.6 | 7,574 |
| May 29, 2024 | 10.56 | 10.61 | 10.61 | 10.64 | 10.56 | 9,484 |
| May 28, 2024 | 10.54 | 10.68 | 10.68 | 10.91 | 10.54 | 9,929 |
| May 24, 2024 | 10.7 | 10.53 | 10.53 | 10.7 | 10.5 | 13,443 |
| May 23, 2024 | 10.97 | 10.71 | 10.71 | 10.97 | 10.71 | 18,213 |
| May 22, 2024 | 10.96 | 10.96 | 10.96 | 10.98 | 10.9 | 22,200 |
| May 21, 2024 | 10.96 | 10.97 | 10.97 | 10.97 | 10.96 | 6,045 |
| May 20, 2024 | 10.95 | 10.98 | 10.98 | 10.98 | 10.95 | 12,746 |
| May 17, 2024 | 10.96 | 10.96 | 10.96 | 10.97 | 10.94 | 11,623 |
| May 16, 2024 | 10.94 | 10.96 | 10.96 | 10.97 | 10.94 | 4,103 |
| May 15, 2024 | 10.94 | 10.97 | 10.97 | 10.97 | 10.94 | 11,096 |
| May 14, 2024 | 10.94 | 10.97 | 10.97 | 10.97 | 10.94 | 19,832 |
| May 13, 2024 | 10.9 | 10.94 | 10.94 | 10.94 | 10.87 | 13,019 |
| May 10, 2024 | 10.93 | 10.92 | 10.92 | 10.94 | 10.82 | 9,707 |
| May 09, 2024 | 10.8 | 10.91 | 10.91 | 10.95 | 10.8 | 13,119 |
| May 08, 2024 | 10.91 | 10.94 | 10.94 | 10.95 | 10.91 | 13,328 |
| May 07, 2024 | 10.91 | 10.92 | 10.92 | 10.94 | 10.91 | 11,504 |
| May 06, 2024 | 10.9 | 10.91 | 10.91 | 10.94 | 10.9 | 8,360 |
| May 03, 2024 | 10.88 | 10.93 | 10.93 | 10.96 | 10.88 | 12,995 |
| May 02, 2024 | 10.96 | 10.91 | 10.91 | 10.96 | 10.86 | 18,842 |
| May 01, 2024 | 10.82 | 10.92 | 10.92 | 10.95 | 10.8 | 10,458 |
| April 30, 2024 | 10.88 | 10.89 | 10.89 | 10.89 | 10.84 | 11,051 |
| April 29, 2024 | 10.84 | 10.88 | 10.88 | 10.88 | 10.84 | 5,472 |
| April 26, 2024 | 10.83 | 10.88 | 10.88 | 10.88 | 10.83 | 6,833 |
| April 25, 2024 | 10.87 | 10.88 | 10.88 | 10.9 | 10.82 | 14,906 |
| April 24, 2024 | 10.86 | 10.9 | 10.9 | 10.9 | 10.8 | 9,500 |
| April 23, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.84 | 6,797 |
| April 22, 2024 | 10.78 | 10.86 | 10.86 | 10.9 | 10.78 | 6,467 |
| April 19, 2024 | 10.8 | 10.88 | 10.88 | 10.9 | 10.8 | 9,498 |
| April 18, 2024 | 10.77 | 10.83 | 10.83 | 10.88 | 10.77 | 9,706 |
| April 17, 2024 | 10.82 | 10.8 | 10.8 | 10.88 | 10.76 | 12,224 |
| April 16, 2024 | 10.79 | 10.83 | 10.83 | 10.84 | 10.79 | 20,655 |
| April 15, 2024 | 10.75 | 10.8 | 10.8 | 10.84 | 10.75 | 14,021 |
| April 12, 2024 | 10.83 | 10.89 | 10.89 | 10.89 | 10.83 | 17,786 |
| April 11, 2024 | 10.9 | 10.83 | 10.83 | 10.9 | 10.82 | 10,152 |
| April 10, 2024 | 10.85 | 10.89 | 10.89 | 10.89 | 10.77 | 15,148 |
| April 09, 2024 | 10.78 | 10.84 | 10.84 | 10.85 | 10.76 | 22,955 |
| April 08, 2024 | 10.76 | 10.82 | 10.82 | 10.82 | 10.71 | 19,281 |
| April 05, 2024 | 10.79 | 10.76 | 10.76 | 10.79 | 10.76 | 2,269 |
| April 04, 2024 | 10.85 | 10.82 | 10.82 | 10.85 | 10.77 | 7,542 |
| April 03, 2024 | 10.77 | 10.78 | 10.78 | 10.82 | 10.75 | 13,126 |
| April 02, 2024 | 10.82 | 10.75 | 10.75 | 10.82 | 10.7 | 38,493 |
| April 01, 2024 | 10.81 | 10.84 | 10.84 | 10.84 | 10.42 | 43,361 |
| March 28, 2024 | 10.85 | 10.81 | 10.81 | 10.85 | 10.8 | 19,127 |
| March 27, 2024 | 10.9 | 10.87 | 10.87 | 10.92 | 10.87 | 17,796 |
| March 26, 2024 | 10.91 | 10.9 | 10.9 | 10.91 | 10.88 | 6,580 |
| March 25, 2024 | 10.93 | 10.92 | 10.92 | 10.95 | 10.9 | 19,094 |
| March 22, 2024 | 10.96 | 10.95 | 10.95 | 10.98 | 10.89 | 23,004 |
| March 21, 2024 | 10.97 | 10.95 | 10.95 | 10.97 | 10.95 | 12,523 |
| March 20, 2024 | 10.97 | 10.96 | 10.96 | 10.99 | 10.95 | 10,733 |