9.18
+0.39(+4.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2023 | 8.82 | 9.18 | 9.18 | 9.2 | 8.66 | 33,475 |
| December 04, 2023 | 8.62 | 8.79 | 8.79 | 8.81 | 8.61 | 25,856 |
| December 01, 2023 | 8.42 | 8.79 | 8.79 | 8.85 | 8.11 | 22,893 |
| November 30, 2023 | 8.45 | 8.42 | 8.42 | 8.61 | 8.37 | 7,889 |
| November 29, 2023 | 8.13 | 8.48 | 8.48 | 8.61 | 8.13 | 17,766 |
| November 28, 2023 | 8.44 | 8.25 | 8.15 | 8.45 | 8.25 | 21,219 |
| November 27, 2023 | 8.42 | 8.36 | 8.26 | 8.45 | 8.36 | 13,528 |
| November 24, 2023 | 8.37 | 8.51 | 8.41 | 8.51 | 8.37 | 7,577 |
| November 22, 2023 | 8.41 | 8.46 | 8.46 | 8.57 | 8.39 | 18,948 |
| November 21, 2023 | 8.33 | 8.5 | 8.5 | 8.56 | 8.22 | 42,823 |
| November 20, 2023 | 8.3 | 8.38 | 8.38 | 8.59 | 8.21 | 15,519 |
| November 17, 2023 | 8.49 | 8.36 | 8.36 | 8.59 | 8.33 | 10,803 |
| November 16, 2023 | 8.53 | 8.3 | 8.3 | 8.61 | 8.3 | 12,572 |
| November 15, 2023 | 8.61 | 8.53 | 8.53 | 8.7 | 8.53 | 7,218 |
| November 14, 2023 | 8.31 | 8.63 | 8.63 | 8.82 | 8.31 | 19,102 |
| November 13, 2023 | 8.46 | 8.43 | 8.47 | 8.53 | 8.29 | 20,013 |
| November 10, 2023 | 8.42 | 8.54 | 8.54 | 8.65 | 8.42 | 22,262 |
| November 09, 2023 | 8.16 | 8.47 | 8.47 | 8.65 | 8.16 | 16,900 |
| November 08, 2023 | 8.42 | 8.54 | 8.54 | 8.6 | 8.42 | 21,157 |
| November 07, 2023 | 8.46 | 8.42 | 8.42 | 8.47 | 8.3 | 15,672 |
| November 06, 2023 | 8.5 | 8.4 | 8.4 | 8.59 | 8.37 | 26,896 |
| November 03, 2023 | 8.26 | 8.53 | 8.53 | 8.72 | 8.21 | 36,675 |
| November 02, 2023 | 8.24 | 8.23 | 8.23 | 8.48 | 8.21 | 21,575 |
| November 01, 2023 | 8.28 | 8.29 | 8.15 | 8.49 | 8.15 | 28,051 |
| October 31, 2023 | 8.33 | 8.24 | 8.1 | 8.5 | 8.24 | 30,553 |
| October 30, 2023 | 8.01 | 8.31 | 8.17 | 8.38 | 7.96 | 14,215 |
| October 27, 2023 | 8.13 | 8.05 | 7.91 | 8.27 | 8.05 | 35,360 |
| October 26, 2023 | 8.05 | 8.02 | 8.02 | 8.16 | 7.94 | 42,750 |
| October 25, 2023 | 8.05 | 8.02 | 8.02 | 8.23 | 7.95 | 39,096 |
| October 24, 2023 | 8.07 | 8.09 | 8.09 | 8.38 | 7.98 | 23,233 |
| October 23, 2023 | 8.02 | 8 | 8 | 8.25 | 7.82 | 38,900 |
| October 20, 2023 | 8.06 | 8.15 | 8.15 | 8.32 | 8.02 | 13,487 |
| October 19, 2023 | 8.52 | 8.15 | 8.15 | 8.52 | 8.15 | 13,528 |
| October 18, 2023 | 8.58 | 8.49 | 8.49 | 8.61 | 8.48 | 5,307 |
| October 17, 2023 | 8.43 | 8.67 | 8.67 | 8.78 | 8.43 | 22,281 |
| October 16, 2023 | 8.34 | 8.31 | 8.31 | 8.65 | 8.31 | 28,954 |
| October 13, 2023 | 8.34 | 8.39 | 8.39 | 8.54 | 8.3 | 7,600 |
| October 12, 2023 | 8.45 | 8.36 | 8.36 | 8.48 | 8.36 | 11,698 |
| October 11, 2023 | 8.69 | 8.52 | 8.52 | 8.7 | 8.52 | 6,519 |
| October 10, 2023 | 8.62 | 8.66 | 8.66 | 8.86 | 8.51 | 14,029 |
| October 09, 2023 | 8.53 | 8.6 | 8.6 | 8.75 | 8.44 | 16,176 |
| October 06, 2023 | 8.64 | 8.75 | 8.75 | 8.83 | 8.63 | 10,794 |
| October 05, 2023 | 8.36 | 8.54 | 8.54 | 8.83 | 8.36 | 16,194 |
| October 04, 2023 | 8.49 | 8.46 | 8.46 | 8.63 | 8.42 | 12,916 |
| October 03, 2023 | 8.9 | 8.55 | 8.55 | 8.99 | 8.52 | 22,389 |
| October 02, 2023 | 9.36 | 9.03 | 9.03 | 9.42 | 8.95 | 18,071 |
| September 29, 2023 | 9.61 | 9.4 | 9.4 | 9.65 | 9.36 | 43,705 |
| September 28, 2023 | 9.62 | 9.75 | 9.4 | 9.89 | 9.49 | 28,667 |
| September 27, 2023 | 9.53 | 9.56 | 9.22 | 9.78 | 9.42 | 37,258 |
| September 26, 2023 | 9.86 | 9.37 | 9.03 | 9.91 | 9.37 | 21,770 |
| September 25, 2023 | 9.87 | 9.83 | 9.48 | 10 | 9.83 | 15,652 |
| September 22, 2023 | 9.74 | 9.82 | 9.47 | 9.85 | 9.68 | 10,700 |
| September 21, 2023 | 9.8 | 9.71 | 9.36 | 9.9 | 9.61 | 20,800 |
| September 20, 2023 | 10.33 | 9.81 | 9.46 | 10.33 | 9.78 | 41,900 |
| September 19, 2023 | 10.5 | 10.22 | 9.85 | 10.5 | 10.14 | 15,000 |
| September 18, 2023 | 10.5 | 10.41 | 10.04 | 10.5 | 10.33 | 8,200 |
| September 15, 2023 | 10.51 | 10.45 | 10.07 | 10.64 | 10.37 | 27,700 |
| September 14, 2023 | 10.46 | 10.55 | 10.17 | 10.74 | 10.46 | 15,200 |
| September 13, 2023 | 10.65 | 10.42 | 10.05 | 10.66 | 10.33 | 14,300 |
| September 12, 2023 | 10.47 | 10.59 | 10.21 | 10.75 | 10.47 | 20,500 |