7.72
+0.21(+2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 7.45 | 7.72 | 7.72 | 7.9 | 7.42 | 350,582 |
| December 19, 2024 | 7.56 | 7.51 | 7.51 | 7.84 | 7.49 | 342,120 |
| December 18, 2024 | 7.75 | 7.55 | 7.55 | 8.05 | 7.55 | 356,228 |
| December 17, 2024 | 7.86 | 7.7 | 7.7 | 8.05 | 7.68 | 273,822 |
| December 16, 2024 | 7.95 | 7.86 | 7.86 | 8.09 | 7.63 | 266,932 |
| December 13, 2024 | 7.92 | 7.94 | 7.94 | 8 | 7.83 | 97,831 |
| December 12, 2024 | 7.99 | 7.89 | 7.89 | 8.07 | 7.79 | 328,644 |
| December 11, 2024 | 8.08 | 7.92 | 7.92 | 8.13 | 7.84 | 187,500 |
| December 10, 2024 | 7.84 | 8.03 | 8.03 | 8.05 | 7.77 | 475,746 |
| December 09, 2024 | 7.91 | 7.82 | 7.82 | 8.11 | 7.78 | 161,500 |
| December 06, 2024 | 7.93 | 7.93 | 7.93 | 8.03 | 7.77 | 199,503 |
| December 05, 2024 | 7.98 | 7.93 | 7.93 | 8.01 | 7.84 | 117,700 |
| December 04, 2024 | 7.93 | 7.9 | 7.9 | 8.12 | 7.8 | 219,110 |
| December 03, 2024 | 7.98 | 7.95 | 7.95 | 7.98 | 7.66 | 228,800 |
| December 02, 2024 | 8.21 | 7.92 | 7.92 | 8.22 | 7.91 | 282,800 |
| November 29, 2024 | 8.12 | 8.18 | 8.18 | 8.2 | 7.91 | 224,002 |
| November 27, 2024 | 7.89 | 8.08 | 8.08 | 8.08 | 7.78 | 489,400 |
| November 26, 2024 | 7.75 | 7.82 | 7.82 | 7.93 | 7.65 | 678,148 |
| November 25, 2024 | 7.61 | 7.67 | 7.67 | 7.85 | 7.55 | 676,575 |
| November 22, 2024 | 7.72 | 7.55 | 7.55 | 7.83 | 7.07 | 2.91M |
| November 21, 2024 | 8.85 | 8.71 | 8.71 | 8.93 | 8.66 | 39,342 |
| November 20, 2024 | 8.44 | 8.86 | 8.86 | 9.21 | 8.4 | 84,233 |
| November 19, 2024 | 8.37 | 8.43 | 8.43 | 8.65 | 8.27 | 26,500 |
| November 18, 2024 | 8.37 | 8.43 | 8.43 | 8.61 | 8.22 | 27,728 |
| November 15, 2024 | 8.44 | 8.34 | 8.34 | 8.51 | 8.12 | 41,436 |
| November 14, 2024 | 8.85 | 8.48 | 8.48 | 8.85 | 8.39 | 65,422 |
| November 13, 2024 | 8.27 | 8.75 | 8.75 | 9 | 8.22 | 47,747 |
| November 12, 2024 | 8.56 | 8.22 | 8.22 | 8.73 | 8.17 | 47,200 |
| November 11, 2024 | 9.11 | 8.56 | 8.56 | 9.11 | 8.48 | 27,229 |
| November 08, 2024 | 8.8 | 9.02 | 9.02 | 9.25 | 8.68 | 41,200 |
| November 07, 2024 | 8.64 | 8.81 | 8.81 | 9.24 | 8.64 | 44,800 |
| November 06, 2024 | 8.76 | 8.69 | 8.69 | 8.86 | 8.6 | 34,500 |
| November 05, 2024 | 8.68 | 8.56 | 8.56 | 8.91 | 8.48 | 35,404 |
| November 04, 2024 | 8.51 | 8.63 | 8.63 | 8.65 | 8.42 | 16,724 |
| November 01, 2024 | 8.67 | 8.54 | 8.54 | 8.69 | 8.37 | 55,400 |
| October 31, 2024 | 8.68 | 8.64 | 8.64 | 8.78 | 8.55 | 26,500 |
| October 30, 2024 | 8.65 | 8.66 | 8.66 | 8.79 | 8.5 | 56,543 |
| October 29, 2024 | 8.91 | 8.63 | 8.63 | 8.97 | 8.52 | 37,500 |
| October 28, 2024 | 9.06 | 9 | 9 | 9.26 | 8.92 | 25,200 |
| October 25, 2024 | 9.13 | 9.03 | 9.03 | 9.19 | 8.94 | 33,500 |
| October 24, 2024 | 8.91 | 9.1 | 9.1 | 9.23 | 8.86 | 136,430 |
| October 23, 2024 | 8.85 | 8.79 | 8.79 | 8.95 | 8.75 | 46,500 |
| October 22, 2024 | 9.35 | 8.7 | 8.7 | 9.35 | 8.67 | 86,329 |
| October 21, 2024 | 9.46 | 9.54 | 9.54 | 9.69 | 9.39 | 166,800 |
| October 18, 2024 | 9.73 | 9.49 | 9.49 | 9.85 | 9.4 | 97,446 |
| October 17, 2024 | 9.77 | 9.76 | 9.76 | 10.11 | 9.53 | 62,700 |
| October 16, 2024 | 9.84 | 9.85 | 9.85 | 10 | 9.7 | 73,115 |
| October 15, 2024 | 10.03 | 9.77 | 9.77 | 10.27 | 9.68 | 96,711 |
| October 14, 2024 | 10.25 | 10.01 | 10.01 | 10.3 | 10.01 | 24,444 |
| October 11, 2024 | 10 | 10.24 | 10.24 | 10.26 | 9.76 | 51,600 |
| October 10, 2024 | 9.41 | 9.74 | 9.74 | 10.04 | 9.4 | 39,200 |
| October 09, 2024 | 9.62 | 9.4 | 9.4 | 9.76 | 9.32 | 67,500 |
| October 08, 2024 | 9.66 | 9.72 | 9.72 | 9.89 | 9.47 | 55,400 |
| October 07, 2024 | 9.63 | 9.57 | 9.57 | 9.91 | 9.37 | 34,300 |
| October 04, 2024 | 9.53 | 9.7 | 9.7 | 9.82 | 9.45 | 24,300 |
| October 03, 2024 | 9.57 | 9.5 | 9.5 | 9.59 | 9.32 | 25,927 |
| October 02, 2024 | 9.57 | 9.54 | 9.54 | 9.74 | 9.5 | 33,553 |
| October 01, 2024 | 10.08 | 9.6 | 9.6 | 10.27 | 9.37 | 143,560 |
| September 30, 2024 | 10.21 | 10.12 | 10.12 | 10.53 | 10.01 | 20,171 |
| September 27, 2024 | 10.45 | 10.27 | 10.27 | 10.5 | 10.05 | 34,300 |