23.15
+4.78(+26.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2024 | 19.74 | 23.15 | 23.15 | 24.2 | 18.97 | 673,938 |
| March 22, 2024 | 20.68 | 18.37 | 18.37 | 21.19 | 18.12 | 418,694 |
| March 21, 2024 | 20.01 | 19.6 | 19.6 | 21.4 | 19 | 157,812 |
| March 20, 2024 | 18.49 | 19.16 | 19.16 | 20.26 | 18.21 | 216,958 |
| March 19, 2024 | 16.99 | 17.89 | 17.89 | 18 | 15.44 | 140,056 |
| March 18, 2024 | 17.69 | 16.93 | 16.93 | 18.2 | 16.91 | 76,717 |
| March 15, 2024 | 17.75 | 17.68 | 17.68 | 17.96 | 17.5 | 40,078 |
| March 14, 2024 | 17.65 | 17.98 | 17.98 | 17.98 | 17.15 | 40,907 |
| March 13, 2024 | 17.89 | 17.43 | 17.43 | 18 | 17.3 | 56,100 |
| March 12, 2024 | 17.43 | 17.77 | 17.77 | 18 | 17.31 | 35,490 |
| March 11, 2024 | 17.84 | 17.3 | 17.3 | 18.02 | 17.25 | 48,183 |
| March 08, 2024 | 18.06 | 17.76 | 17.76 | 18.15 | 17.31 | 45,782 |
| March 07, 2024 | 18.38 | 18.06 | 18.06 | 18.49 | 17.78 | 66,810 |
| March 06, 2024 | 19.64 | 17.44 | 17.44 | 19.64 | 17.41 | 101,437 |
| March 05, 2024 | 20.27 | 19.75 | 19.75 | 20.9 | 18.62 | 162,035 |
| March 04, 2024 | 17.51 | 19.41 | 19.41 | 19.44 | 17.51 | 176,858 |
| March 01, 2024 | 16.26 | 16.58 | 16.58 | 16.88 | 15.57 | 132,734 |
| February 29, 2024 | 19.46 | 17.6 | 17.6 | 19.75 | 15.43 | 243,203 |
| February 28, 2024 | 20.3 | 19.93 | 19.93 | 20.49 | 19.72 | 78,433 |
| February 27, 2024 | 20.48 | 20.11 | 20.11 | 20.73 | 19.8 | 67,163 |
| February 26, 2024 | 20.88 | 20.89 | 20.89 | 21.12 | 20.25 | 97,696 |
| February 23, 2024 | 20.2 | 20.88 | 20.88 | 21 | 19.6 | 120,277 |
| February 22, 2024 | 19.44 | 20.11 | 20.11 | 20.11 | 19.28 | 116,256 |
| February 21, 2024 | 19.84 | 19.18 | 19.18 | 19.9 | 18.85 | 132,829 |
| February 20, 2024 | 20.03 | 19.93 | 19.93 | 20.2 | 19.21 | 176,512 |
| February 16, 2024 | 20.24 | 19.99 | 19.99 | 20.28 | 18.77 | 160,502 |
| February 15, 2024 | 21.5 | 19.85 | 19.85 | 21.5 | 18 | 750,570 |
| February 14, 2024 | 15.12 | 15.72 | 15.72 | 16 | 14.5 | 90,388 |
| February 13, 2024 | 15.37 | 14.56 | 14.56 | 15.61 | 14 | 157,578 |
| February 12, 2024 | 16.35 | 15.9 | 15.9 | 16.35 | 15.63 | 53,913 |
| February 09, 2024 | 16.35 | 16.33 | 16.33 | 16.35 | 15.15 | 122,397 |
| February 08, 2024 | 15.59 | 15.83 | 15.83 | 16.43 | 15.01 | 156,211 |
| February 07, 2024 | 15.25 | 15.5 | 15.5 | 15.99 | 14.7 | 89,882 |
| February 06, 2024 | 16.34 | 15.46 | 15.46 | 16.58 | 14.51 | 206,533 |
| February 05, 2024 | 15.24 | 16.1 | 16.1 | 16.47 | 14.9 | 273,505 |
| February 02, 2024 | 14.89 | 15.1 | 15.1 | 15.89 | 14.6 | 174,511 |
| February 01, 2024 | 15.48 | 14.75 | 14.75 | 15.48 | 14.42 | 98,381 |
| January 31, 2024 | 14.1 | 14.23 | 14.23 | 15.36 | 13.69 | 168,336 |
| January 30, 2024 | 12.86 | 13.6 | 13.6 | 14.25 | 12.85 | 82,914 |
| January 29, 2024 | 13.47 | 13.07 | 13.07 | 13.68 | 12.4 | 113,996 |
| January 26, 2024 | 11.96 | 13.8 | 13.8 | 13.85 | 11.96 | 233,756 |
| January 25, 2024 | 12.23 | 11.63 | 11.63 | 13.74 | 10.7 | 327,173 |
| January 24, 2024 | 16 | 12.47 | 12.47 | 17.24 | 12.12 | 772,112 |
| January 23, 2024 | 18.52 | 18 | 18 | 20.03 | 13.05 | 1.1M |
| January 22, 2024 | 13.88 | 18.5 | 18.5 | 18.7 | 12.96 | 1.52M |
| January 19, 2024 | 9.68 | 11 | 11 | 11.6 | 9.39 | 381,733 |
| January 18, 2024 | 8.83 | 9.45 | 9.45 | 9.8 | 8.64 | 300,426 |
| January 17, 2024 | 7.39 | 8.24 | 8.24 | 9.8 | 6.51 | 559,583 |
| January 16, 2024 | 5.72 | 7.14 | 7.14 | 7.24 | 5.72 | 366,207 |
| January 12, 2024 | 5.42 | 5.43 | 5.43 | 5.58 | 5.35 | 21,784 |
| January 11, 2024 | 5.35 | 5.37 | 5.37 | 5.54 | 5.3 | 28,300 |
| January 10, 2024 | 5.39 | 5.48 | 5.48 | 5.52 | 5.29 | 13,942 |
| January 09, 2024 | 5.44 | 5.4 | 5.4 | 5.58 | 5.2 | 12,052 |
| January 08, 2024 | 5.6 | 5.51 | 5.51 | 5.6 | 5.42 | 9,535 |
| January 05, 2024 | 5.5 | 5.54 | 5.54 | 5.58 | 5.45 | 9,416 |
| January 04, 2024 | 5.5 | 5.46 | 5.46 | 5.56 | 5.45 | 15,141 |
| January 03, 2024 | 5.4 | 5.45 | 5.45 | 5.5 | 5.15 | 8,013 |
| January 02, 2024 | 5.01 | 5.3 | 5.3 | 5.45 | 5.01 | 16,226 |
| December 29, 2023 | 5.54 | 5.19 | 5.19 | 5.61 | 5.18 | 62,108 |
| December 28, 2023 | 5.75 | 5.6 | 5.6 | 5.8 | 5.55 | 16,038 |