At close: 23 January at 7:00:00 pm GMT-5
Currency in USD
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
24 Jan 2025 | 11.05 | 11.35 | 11.03 | 11.35 | 11.35 | 121,800 |
23 Jan 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
22 Jan 2025 | 10.76 | 10.76 | 10.02 | 10.61 | 10.61 | 41,100 |
21 Jan 2025 | 10.61 | 10.96 | 10.46 | 10.49 | 10.49 | 164,500 |
17 Jan 2025 | 10.58 | 10.61 | 10.02 | 10.02 | 10.02 | 122,200 |
16 Jan 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2,200 |
15 Jan 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 80,400 |
14 Jan 2025 | 11.83 | 11.83 | 10.02 | 10.17 | 10.17 | 343,800 |
13 Jan 2025 | 10.10 | 11.07 | 10.05 | 10.18 | 10.18 | 179,900 |
10 Jan 2025 | 10.50 | 10.84 | 10.17 | 10.17 | 10.17 | 382,300 |
8 Jan 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 402,600 |
7 Jan 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 250,700 |
6 Jan 2025 | 10.77 | 11.37 | 10.77 | 10.79 | 10.79 | 2,900 |
3 Jan 2025 | 10.40 | 10.64 | 10.40 | 10.64 | 10.64 | 1,200 |
2 Jan 2025 | 10.88 | 10.88 | 10.77 | 10.77 | 10.77 | 500 |
31 Dec 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 500 |
30 Dec 2024 | 10.70 | 10.71 | 10.02 | 10.57 | 10.57 | 15,700 |
27 Dec 2024 | 10.70 | 10.94 | 10.60 | 10.94 | 10.94 | 7,100 |
26 Dec 2024 | 10.32 | 10.75 | 10.03 | 10.70 | 10.70 | 3,000 |
24 Dec 2024 | 11.09 | 11.51 | 10.30 | 11.51 | 11.51 | 37,600 |
23 Dec 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 200 |
20 Dec 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 300 |
19 Dec 2024 | 10.22 | 12.00 | 10.00 | 10.00 | 10.00 | 769,400 |
18 Dec 2024 | 10.91 | 12.00 | 10.18 | 10.22 | 10.22 | 5,300 |
17 Dec 2024 | 10.15 | 10.91 | 10.15 | 10.91 | 10.91 | 205,100 |
16 Dec 2024 | 10.77 | 10.77 | 10.15 | 10.15 | 10.15 | 1,900 |
13 Dec 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
12 Dec 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,100 |
11 Dec 2024 | 11.01 | 11.50 | 11.01 | 11.50 | 11.50 | 1,100 |
10 Dec 2024 | 11.50 | 11.50 | 11.26 | 11.26 | 11.26 | 2,000 |
9 Dec 2024 | 11.00 | 11.75 | 11.00 | 11.75 | 11.75 | 11,400 |
6 Dec 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 2,600 |
5 Dec 2024 | 10.48 | 10.48 | 9.20 | 9.20 | 9.20 | 11,900 |
4 Dec 2024 | 9.66 | 10.25 | 9.00 | 10.09 | 10.09 | 3,500 |
3 Dec 2024 | 9.79 | 10.76 | 9.04 | 10.70 | 10.70 | 2,100 |
2 Dec 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2,000 |
29 Nov 2024 | 9.00 | 10.80 | 9.00 | 10.80 | 10.80 | 400 |
27 Nov 2024 | 10.85 | 10.85 | 10.65 | 10.73 | 10.73 | 3,500 |
26 Nov 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5,100 |
25 Nov 2024 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 1,300 |
22 Nov 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3,300 |
21 Nov 2024 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | 800 |
20 Nov 2024 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | 600 |
19 Nov 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11,900 |
18 Nov 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
15 Nov 2024 | 11.12 | 11.30 | 11.12 | 11.30 | 11.30 | 1,200 |
14 Nov 2024 | 12.00 | 12.00 | 11.13 | 11.13 | 11.13 | 270,200 |
13 Nov 2024 | 10.29 | 12.03 | 10.17 | 12.03 | 12.03 | 136,600 |
12 Nov 2024 | 11.54 | 11.54 | 11.00 | 11.49 | 11.49 | 182,500 |
11 Nov 2024 | 12.18 | 12.18 | 11.86 | 12.10 | 12.10 | 2,200 |
8 Nov 2024 | 12.00 | 12.18 | 10.90 | 12.18 | 12.18 | 158,700 |
7 Nov 2024 | 11.60 | 12.50 | 11.32 | 11.59 | 11.59 | 101,500 |
6 Nov 2024 | 12.00 | 12.00 | 11.62 | 11.62 | 11.62 | 3,100 |
5 Nov 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
4 Nov 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 6,100 |
1 Nov 2024 | 12.68 | 13.50 | 12.65 | 12.65 | 12.65 | 225,500 |
31 Oct 2024 | 12.30 | 12.30 | 12.01 | 12.01 | 12.01 | 1,100 |
30 Oct 2024 | 11.70 | 12.24 | 11.70 | 12.24 | 12.24 | 31,400 |
29 Oct 2024 | 11.35 | 12.10 | 11.35 | 12.04 | 12.04 | 83,100 |
28 Oct 2024 | 12.42 | 12.50 | 11.55 | 12.50 | 12.50 | 5,700 |
25 Oct 2024 | 12.35 | 12.35 | 12.02 | 12.02 | 12.02 | 700 |
24 Oct 2024 | 13.33 | 13.33 | 12.10 | 12.10 | 12.10 | 900 |
23 Oct 2024 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | 800 |
22 Oct 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1,700 |
21 Oct 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 221,100 |
18 Oct 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 300 |
17 Oct 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 300 |
16 Oct 2024 | 12.86 | 13.28 | 12.80 | 12.80 | 12.80 | 405,700 |
15 Oct 2024 | 13.13 | 13.13 | 12.00 | 12.00 | 12.00 | 274,500 |
14 Oct 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 192,600 |
11 Oct 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,300 |
10 Oct 2024 | 14.31 | 14.31 | 12.90 | 13.63 | 13.63 | 318,600 |
9 Oct 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 205,200 |
8 Oct 2024 | 13.79 | 13.79 | 12.59 | 13.13 | 13.13 | 298,800 |
7 Oct 2024 | 14.14 | 14.68 | 14.09 | 14.15 | 14.15 | 202,400 |
4 Oct 2024 | 14.13 | 14.41 | 14.13 | 14.14 | 14.14 | 156,100 |
3 Oct 2024 | 14.00 | 14.38 | 13.78 | 14.14 | 14.14 | 1,611,400 |
2 Oct 2024 | 14.61 | 14.70 | 14.00 | 14.03 | 14.03 | 699,000 |
1 Oct 2024 | 14.25 | 14.96 | 12.75 | 12.75 | 12.75 | 1,800 |
30 Sept 2024 | 13.90 | 13.95 | 11.85 | 12.88 | 12.88 | 430,700 |
27 Sept 2024 | 13.44 | 13.60 | 12.34 | 12.52 | 12.52 | 489,500 |
26 Sept 2024 | 12.60 | 13.57 | 11.85 | 13.20 | 13.20 | 5,800 |
25 Sept 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | 143,000 |
24 Sept 2024 | 12.85 | 12.85 | 11.46 | 12.06 | 12.06 | 13,100 |
23 Sept 2024 | 10.23 | 10.75 | 10.20 | 10.75 | 10.75 | 1,000 |
20 Sept 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 160,300 |
19 Sept 2024 | 10.41 | 11.00 | 10.41 | 11.00 | 11.00 | 700 |
18 Sept 2024 | 10.43 | 10.43 | 9.72 | 9.72 | 9.72 | 800 |
17 Sept 2024 | 9.48 | 9.87 | 9.48 | 9.87 | 9.87 | 320,500 |
16 Sept 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 24,000 |
13 Sept 2024 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | 128,300 |
12 Sept 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 120,100 |
11 Sept 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 162,800 |
10 Sept 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 238,400 |
9 Sept 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 10.05 | 1,500 |
6 Sept 2024 | 10.46 | 10.46 | 9.55 | 9.55 | 9.55 | 1,400 |
5 Sept 2024 | 9.40 | 10.35 | 9.40 | 10.35 | 10.35 | 400 |
4 Sept 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | 86,100 |
3 Sept 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,100 |
30 Aug 2024 | 10.40 | 10.70 | 10.05 | 10.25 | 10.25 | 210,200 |
29 Aug 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 80,500 |
28 Aug 2024 | 10.44 | 10.44 | 9.40 | 9.40 | 9.40 | 2,900 |
27 Aug 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 700 |
26 Aug 2024 | 9.81 | 10.63 | 9.81 | 10.63 | 10.63 | 700 |
23 Aug 2024 | 10.11 | 10.61 | 9.56 | 10.49 | 10.49 | 900 |
22 Aug 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
21 Aug 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 800 |
20 Aug 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
19 Aug 2024 | 10.52 | 10.60 | 10.50 | 10.50 | 10.50 | 3,100 |
16 Aug 2024 | 10.37 | 10.50 | 10.37 | 10.37 | 10.37 | 30,800 |
15 Aug 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 500 |
14 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3,800 |
13 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,500 |
12 Aug 2024 | 10.00 | 10.21 | 10.00 | 10.21 | 10.21 | 7,300 |
9 Aug 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1,400 |
8 Aug 2024 | 10.00 | 10.00 | 9.54 | 9.96 | 9.96 | 211,000 |
7 Aug 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
6 Aug 2024 | 9.41 | 9.97 | 9.41 | 9.97 | 9.97 | 500 |
5 Aug 2024 | 8.99 | 9.59 | 8.99 | 9.50 | 9.50 | 10,500 |
2 Aug 2024 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 57,400 |
1 Aug 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
31 Jul 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
30 Jul 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 72,000 |
29 Jul 2024 | 9.51 | 9.81 | 9.51 | 9.81 | 9.81 | 91,800 |
26 Jul 2024 | 9.86 | 9.86 | 9.47 | 9.47 | 9.47 | 7,400 |
25 Jul 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 66,100 |
24 Jul 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 1,400 |
23 Jul 2024 | 9.18 | 9.49 | 8.99 | 9.49 | 9.49 | 261,300 |
22 Jul 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
19 Jul 2024 | 9.50 | 9.64 | 9.43 | 9.43 | 9.43 | 88,900 |
18 Jul 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 211,200 |
17 Jul 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 282,800 |
16 Jul 2024 | 9.62 | 9.79 | 9.62 | 9.79 | 9.79 | 286,800 |
15 Jul 2024 | 9.75 | 9.90 | 9.54 | 9.54 | 9.54 | 21,700 |
12 Jul 2024 | 9.98 | 10.18 | 9.95 | 10.18 | 10.18 | 187,000 |
11 Jul 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 7,800 |
10 Jul 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 411,600 |
9 Jul 2024 | 9.20 | 9.55 | 8.85 | 9.44 | 9.44 | 25,200 |
8 Jul 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 500 |
5 Jul 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 15,900 |
3 Jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 500 |
2 Jul 2024 | 9.10 | 9.19 | 9.10 | 9.15 | 9.15 | 114,800 |
1 Jul 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 100 |
28 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 246,400 |
27 Jun 2024 | 9.70 | 9.70 | 9.10 | 9.10 | 9.10 | 51,600 |
26 Jun 2024 | 8.77 | 9.26 | 8.77 | 9.25 | 9.25 | 182,000 |
25 Jun 2024 | 9.43 | 9.43 | 9.18 | 9.18 | 9.18 | 200 |
24 Jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
21 Jun 2024 | 9.30 | 9.30 | 8.76 | 8.76 | 8.76 | 400 |
20 Jun 2024 | 9.45 | 9.45 | 9.27 | 9.39 | 9.39 | 245,200 |
18 Jun 2024 | 8.99 | 9.40 | 8.99 | 9.40 | 9.40 | 98,100 |
17 Jun 2024 | 9.13 | 9.51 | 9.13 | 9.29 | 9.29 | 7,100 |
14 Jun 2024 | 8.85 | 9.27 | 8.85 | 9.10 | 9.10 | 1,809,800 |
13 Jun 2024 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | 22,100 |
12 Jun 2024 | 0.21 Dividend | |||||
12 Jun 2024 | 9.66 | 9.78 | 9.66 | 9.78 | 9.78 | 500 |
11 Jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.78 | 600 |
10 Jun 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 9.81 | 600 |
7 Jun 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.59 | 1,200 |
6 Jun 2024 | 10.05 | 10.09 | 9.89 | 10.09 | 9.88 | 2,200 |
5 Jun 2024 | 9.96 | 10.00 | 9.92 | 10.00 | 9.79 | 4,800 |
4 Jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | 500 |
3 Jun 2024 | 10.10 | 10.10 | 9.61 | 9.80 | 9.60 | 218,000 |
31 May 2024 | 9.16 | 9.86 | 9.16 | 9.86 | 9.65 | 1,004,800 |
30 May 2024 | 9.89 | 9.99 | 9.89 | 9.99 | 9.78 | 37,100 |
29 May 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.84 | 202,400 |
28 May 2024 | 10.37 | 10.42 | 10.37 | 10.42 | 10.20 | 400 |
24 May 2024 | 10.27 | 10.27 | 10.13 | 10.25 | 10.04 | 361,400 |
23 May 2024 | 10.47 | 10.47 | 10.31 | 10.31 | 10.09 | 481,200 |
22 May 2024 | 10.50 | 10.65 | 10.50 | 10.65 | 10.43 | 600,300 |
21 May 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 10.67 | 330,500 |
20 May 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 10.87 | 347,500 |
17 May 2024 | 10.98 | 11.20 | 10.93 | 11.15 | 10.92 | 61,900 |
16 May 2024 | 10.00 | 10.85 | 10.00 | 10.85 | 10.63 | 226,500 |
15 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | 500 |
14 May 2024 | 10.45 | 10.62 | 9.69 | 10.62 | 10.40 | 151,700 |
13 May 2024 | 10.33 | 10.50 | 10.21 | 10.42 | 10.20 | 2,823,400 |
10 May 2024 | 10.19 | 10.19 | 9.75 | 9.85 | 9.65 | 481,500 |
9 May 2024 | 9.88 | 9.88 | 9.69 | 9.69 | 9.49 | 480,600 |
8 May 2024 | 9.45 | 9.81 | 9.45 | 9.45 | 9.25 | 64,100 |
7 May 2024 | 10.30 | 10.30 | 9.89 | 9.89 | 9.68 | 148,300 |
6 May 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 10.13 | 441,400 |
3 May 2024 | 10.10 | 10.10 | 9.98 | 10.03 | 9.82 | 963,100 |
2 May 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | 265,600 |
1 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 300 |
30 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | 600 |
29 Apr 2024 | 9.53 | 9.56 | 9.41 | 9.41 | 9.21 | 4,100 |
26 Apr 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.22 | 800 |
25 Apr 2024 | 9.03 | 9.33 | 9.03 | 9.33 | 9.14 | 700 |
24 Apr 2024 | 9.13 | 9.31 | 9.13 | 9.30 | 9.11 | 83,100 |
23 Apr 2024 | 8.60 | 9.07 | 8.46 | 9.04 | 8.85 | 170,700 |
22 Apr 2024 | 8.74 | 8.74 | 8.61 | 8.61 | 8.43 | 242,600 |
19 Apr 2024 | 8.41 | 8.76 | 8.41 | 8.66 | 8.48 | 800 |
18 Apr 2024 | 8.94 | 8.94 | 8.68 | 8.76 | 8.58 | 6,500 |
17 Apr 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.38 | 205,900 |
16 Apr 2024 | 8.91 | 8.91 | 8.64 | 8.64 | 8.46 | 7,100 |
15 Apr 2024 | 8.90 | 9.05 | 8.71 | 8.71 | 8.53 | 4,700 |
12 Apr 2024 | 9.20 | 9.20 | 8.98 | 8.98 | 8.79 | 2,300 |
11 Apr 2024 | 9.32 | 9.32 | 9.22 | 9.22 | 9.02 | 1,100 |
10 Apr 2024 | 9.00 | 9.17 | 9.00 | 9.00 | 8.81 | 1,500 |
9 Apr 2024 | 8.53 | 9.50 | 8.53 | 8.98 | 8.79 | 1,500 |
8 Apr 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.51 | 247,000 |
5 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.77 | 320,300 |
4 Apr 2024 | 8.99 | 8.99 | 8.75 | 8.75 | 8.57 | 1,100 |
3 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | 320,100 |
2 Apr 2024 | 9.00 | 9.22 | 9.00 | 9.01 | 8.82 | 247,200 |
1 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.72 | 300 |
28 Mar 2024 | 8.97 | 9.05 | 8.80 | 8.80 | 8.62 | 260,800 |
27 Mar 2024 | 8.90 | 8.91 | 8.89 | 8.89 | 8.70 | 165,000 |
26 Mar 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.76 | 273,000 |
25 Mar 2024 | 8.71 | 9.12 | 8.71 | 9.08 | 8.89 | 302,000 |
22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | 240,600 |
21 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.11 | 500 |
20 Mar 2024 | 8.83 | 9.12 | 8.83 | 8.90 | 8.71 | 1,300 |
19 Mar 2024 | 8.96 | 9.27 | 8.96 | 9.27 | 9.08 | 500 |
18 Mar 2024 | 9.25 | 9.40 | 9.15 | 9.15 | 8.96 | 547,600 |
15 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.14 | 400 |
14 Mar 2024 | 9.30 | 9.68 | 9.30 | 9.42 | 9.22 | 800 |
13 Mar 2024 | 9.57 | 9.60 | 9.35 | 9.47 | 9.28 | 3,600 |
12 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 100 |
11 Mar 2024 | 9.10 | 9.58 | 9.00 | 9.00 | 8.81 | 18,000 |
8 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | 4,900 |
7 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 300 |
6 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 1,300 |
5 Mar 2024 | 9.06 | 9.06 | 8.89 | 8.89 | 8.70 | 800 |
4 Mar 2024 | 8.85 | 9.47 | 8.85 | 9.00 | 8.81 | 2,100 |
1 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.84 | 500 |
29 Feb 2024 | 9.30 | 9.34 | 9.06 | 9.25 | 9.06 | 3,800 |
28 Feb 2024 | 9.10 | 9.55 | 9.10 | 9.30 | 9.11 | 900 |
27 Feb 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.35 | 500 |
26 Feb 2024 | 9.78 | 9.78 | 9.30 | 9.56 | 9.36 | 292,800 |
23 Feb 2024 | 9.94 | 9.94 | 9.30 | 9.65 | 9.45 | 247,200 |
22 Feb 2024 | 9.50 | 9.56 | 9.30 | 9.30 | 9.11 | 2,900 |
21 Feb 2024 | 9.50 | 9.50 | 9.27 | 9.27 | 9.08 | 4,000 |
20 Feb 2024 | 8.88 | 8.96 | 8.88 | 8.96 | 8.77 | 1,100 |
16 Feb 2024 | 9.23 | 9.40 | 8.96 | 9.30 | 9.11 | 8,300 |
15 Feb 2024 | 8.80 | 9.21 | 8.80 | 9.21 | 9.02 | 1,500 |
14 Feb 2024 | 9.00 | 9.06 | 9.00 | 9.05 | 8.86 | 3,300 |
13 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.86 | - |
12 Feb 2024 | 9.14 | 9.14 | 9.05 | 9.05 | 8.86 | 8,200 |
9 Feb 2024 | 8.85 | 8.95 | 8.81 | 8.95 | 8.76 | 44,800 |
8 Feb 2024 | 8.84 | 9.05 | 8.84 | 8.88 | 8.70 | 63,500 |
7 Feb 2024 | 9.50 | 9.50 | 9.11 | 9.25 | 9.06 | 1,086,800 |
6 Feb 2024 | 9.95 | 10.00 | 9.40 | 9.74 | 9.54 | 81,400 |
5 Feb 2024 | 9.14 | 9.52 | 9.06 | 9.52 | 9.32 | 1,700 |
2 Feb 2024 | 9.17 | 9.17 | 8.82 | 9.04 | 8.85 | 95,100 |
1 Feb 2024 | 8.82 | 8.99 | 8.82 | 8.99 | 8.81 | 411,200 |
31 Jan 2024 | 9.12 | 9.12 | 8.89 | 8.95 | 8.76 | 300,100 |
30 Jan 2024 | 8.68 | 9.34 | 8.68 | 9.34 | 9.15 | 282,900 |
29 Jan 2024 | 9.67 | 9.67 | 8.72 | 9.00 | 8.81 | 1,300 |
26 Jan 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.06 | 235,500 |
25 Jan 2024 | 9.50 | 9.50 | 9.24 | 9.27 | 9.07 | 467,100 |
Related tickers
JDCMF JD.com, Inc.
21.99
+15.74%
ASKLF ASKUL Corporation
12.54
0.00%
0QXN.IL Zalando SE
33.35
+4.02%
605136.SS Shanghai Lily&Beauty Cosmetics Co.,Ltd.
7.48
+2.19%
DIBS 1stdibs.Com, Inc.
3.6200
+1.73%
MPNGY Meituan
39.18
+0.46%
9PDA.BE Pinduoduo Inc
101.00
+4.34%
MPNGF Meituan
19.67
+0.87%
RERE ATRenew Inc.
2.6100
-0.38%
DADA Dada Nexus Limited
1.4100
+3.68%