9.93
+0.54(+5.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 14, 2021 | 9.74 | 9.93 | 9.93 | 10 | 9.23 | 210,385 |
| December 13, 2021 | 9.75 | 9.39 | 9.39 | 9.78 | 9.39 | 94,218 |
| December 10, 2021 | 9.84 | 9.43 | 9.43 | 9.89 | 9.34 | 201,393 |
| December 09, 2021 | 9.91 | 9.89 | 9.89 | 10.1 | 9.82 | 226,662 |
| December 08, 2021 | 9.96 | 9.92 | 9.92 | 9.96 | 9.81 | 149,784 |
| December 07, 2021 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 1.15M |
| December 06, 2021 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 1.19M |
| December 03, 2021 | 9.96 | 9.95 | 9.95 | 9.98 | 9.95 | 1.63M |
| December 02, 2021 | 9.97 | 9.96 | 9.96 | 9.98 | 9.96 | 262,075 |
| December 01, 2021 | 9.97 | 9.98 | 9.98 | 9.98 | 9.97 | 303,113 |
| November 30, 2021 | 9.96 | 9.98 | 9.98 | 9.98 | 9.96 | 365,769 |
| November 29, 2021 | 9.98 | 9.96 | 9.96 | 9.98 | 9.96 | 89,987 |
| November 26, 2021 | 9.96 | 9.97 | 9.97 | 9.98 | 9.96 | 372,755 |
| November 24, 2021 | 9.94 | 9.94 | 9.94 | 9.96 | 9.94 | 75,115 |
| November 23, 2021 | 9.99 | 9.95 | 9.95 | 9.99 | 9.94 | 121,691 |
| November 22, 2021 | 9.94 | 9.94 | 9.94 | 9.95 | 9.94 | 7,184 |
| November 19, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | 107,710 |
| November 18, 2021 | 9.95 | 9.95 | 9.95 | 9.97 | 9.95 | 39,663 |
| November 17, 2021 | 9.96 | 9.95 | 9.95 | 9.97 | 9.95 | 54,473 |
| November 16, 2021 | 9.96 | 9.97 | 9.97 | 9.98 | 9.96 | 10,162 |
| November 15, 2021 | 9.96 | 9.96 | 9.96 | 9.98 | 9.96 | 10,242 |
| November 12, 2021 | 9.98 | 9.97 | 9.97 | 9.98 | 9.96 | 1,730 |
| November 11, 2021 | 9.96 | 9.97 | 9.97 | 9.97 | 9.96 | 7,294 |
| November 10, 2021 | 9.96 | 9.97 | 9.97 | 9.97 | 9.95 | 165,544 |
| November 09, 2021 | 9.96 | 9.97 | 9.97 | 9.97 | 9.96 | 6,548 |
| November 08, 2021 | 9.96 | 9.97 | 9.97 | 9.98 | 9.94 | 81,757 |
| November 05, 2021 | 9.98 | 9.98 | 9.98 | 9.98 | 9.96 | 7,069 |
| November 04, 2021 | 9.95 | 9.96 | 9.96 | 9.97 | 9.95 | 23,281 |
| November 03, 2021 | 10 | 9.96 | 9.96 | 10 | 9.96 | 105,761 |
| November 02, 2021 | 10 | 9.98 | 9.98 | 10 | 9.97 | 30,834 |
| November 01, 2021 | 10 | 9.97 | 9.97 | 10 | 9.97 | 27,506 |
| October 29, 2021 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | 129,097 |
| October 28, 2021 | 9.96 | 9.97 | 9.97 | 9.97 | 9.96 | 18,024 |
| October 27, 2021 | 9.96 | 9.97 | 9.97 | 9.97 | 9.96 | 4,562 |
| October 26, 2021 | 9.96 | 9.96 | 9.96 | 9.97 | 9.95 | 78,024 |
| October 25, 2021 | 9.95 | 9.96 | 9.96 | 9.96 | 9.94 | 131,182 |
| October 22, 2021 | 9.95 | 9.95 | 9.95 | 9.97 | 9.94 | 121,991 |
| October 21, 2021 | 9.95 | 9.94 | 9.94 | 9.95 | 9.94 | 31,546 |
| October 20, 2021 | 9.94 | 9.95 | 9.95 | 9.95 | 9.94 | 346,275 |
| October 19, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | 52,586 |
| October 18, 2021 | 9.92 | 9.94 | 9.94 | 9.95 | 9.92 | 419,507 |
| October 15, 2021 | 9.95 | 9.94 | 9.94 | 10 | 9.92 | 351,449 |
| October 14, 2021 | 9.92 | 9.92 | 9.92 | 10.56 | 9.9 | 807,319 |
| October 13, 2021 | 9.92 | 9.91 | 9.91 | 9.92 | 9.9 | 188,909 |
| October 12, 2021 | 9.91 | 9.9 | 9.9 | 9.92 | 9.9 | 258,220 |
| October 11, 2021 | 9.92 | 9.92 | 9.92 | 9.93 | 9.92 | 18,214 |
| October 08, 2021 | 9.93 | 9.91 | 9.91 | 9.93 | 9.89 | 18,231 |
| October 07, 2021 | 9.95 | 9.93 | 9.93 | 9.95 | 9.93 | 2,317 |
| October 06, 2021 | 9.89 | 9.89 | 9.89 | 9.9 | 9.89 | 30,481 |
| October 05, 2021 | 9.88 | 9.88 | 9.88 | 9.9 | 9.88 | 14,552 |
| October 04, 2021 | 9.88 | 9.9 | 9.9 | 9.93 | 9.88 | 64,335 |
| October 01, 2021 | 9.9 | 9.89 | 9.89 | 9.91 | 9.87 | 205,696 |
| September 30, 2021 | 9.88 | 9.88 | 9.88 | 9.9 | 9.86 | 193,007 |
| September 29, 2021 | 9.9 | 9.89 | 9.89 | 9.9 | 9.86 | 430,500 |
| September 28, 2021 | 9.92 | 9.9 | 9.9 | 9.92 | 9.85 | 60,157 |
| September 27, 2021 | 9.89 | 9.89 | 9.89 | 9.92 | 9.87 | 2.04M |
| September 24, 2021 | 9.84 | 9.89 | 9.89 | 9.89 | 9.84 | 962 |
| September 23, 2021 | 9.84 | 9.9 | 9.9 | 9.9 | 9.84 | 23,613 |
| September 22, 2021 | 9.85 | 9.87 | 9.87 | 9.87 | 9.85 | 4,628 |
| September 21, 2021 | 9.85 | 9.9 | 9.9 | 9.9 | 9.85 | 3,065 |