8.13
+0.6301(+8.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 7.73 | 8.45 | 8.45 | 9.28 | 7.62 | 135,663 |
| December 24, 2024 | 8.1 | 7.5 | 7.5 | 8.23 | 7.13 | 102,601 |
| December 23, 2024 | 7.35 | 7.48 | 7.48 | 7.72 | 7.01 | 112,206 |
| December 20, 2024 | 6.08 | 6.68 | 6.68 | 7 | 5.55 | 138,809 |
| December 19, 2024 | 6.34 | 6.26 | 6.26 | 6.48 | 6.01 | 30,600 |
| December 18, 2024 | 6.22 | 6.21 | 6.21 | 6.5 | 5.96 | 52,620 |
| December 17, 2024 | 5.74 | 6.25 | 6.25 | 6.35 | 5.49 | 83,254 |
| December 16, 2024 | 5.88 | 5.83 | 5.83 | 6.25 | 5.28 | 102,016 |
| December 13, 2024 | 6.3 | 5.89 | 5.89 | 6.3 | 5.8 | 62,210 |
| December 12, 2024 | 6.46 | 6.31 | 6.31 | 6.61 | 6.05 | 19,036 |
| December 11, 2024 | 6.28 | 6.53 | 6.53 | 6.53 | 5.6 | 71,115 |
| December 10, 2024 | 6.24 | 6.19 | 6.19 | 6.24 | 5.78 | 41,500 |
| December 09, 2024 | 6.3 | 5.93 | 5.93 | 6.55 | 5.69 | 81,600 |
| December 06, 2024 | 6.48 | 6.2 | 6.2 | 6.69 | 6.05 | 102,390 |
| December 05, 2024 | 6.29 | 6.32 | 6.32 | 6.4 | 5.8 | 63,175 |
| December 04, 2024 | 5.75 | 6.18 | 6.18 | 6.37 | 5.6 | 136,234 |
| December 03, 2024 | 4.95 | 5.5 | 5.5 | 5.59 | 4.82 | 128,456 |
| December 02, 2024 | 5.03 | 4.87 | 4.87 | 5.05 | 4.49 | 63,565 |
| November 29, 2024 | 5.23 | 5.09 | 5.09 | 5.25 | 5 | 54,300 |
| November 27, 2024 | 5.09 | 5 | 5 | 5.22 | 4.61 | 44,800 |
| November 26, 2024 | 5 | 5.04 | 5.04 | 5.1 | 4.83 | 47,700 |
| November 25, 2024 | 5.09 | 4.83 | 4.83 | 5.25 | 4.62 | 57,243 |
| November 22, 2024 | 4.65 | 5 | 5 | 5.24 | 4.52 | 94,882 |
| November 21, 2024 | 4.64 | 4.58 | 4.58 | 4.76 | 4.22 | 52,108 |
| November 20, 2024 | 4.1 | 4.31 | 4.31 | 4.38 | 4.04 | 24,300 |
| November 19, 2024 | 4.05 | 3.95 | 3.95 | 4.05 | 3.77 | 53,577 |
| November 18, 2024 | 4.3 | 4.08 | 4.08 | 4.56 | 4.02 | 81,200 |
| November 15, 2024 | 4.31 | 4.33 | 4.33 | 4.54 | 4.01 | 28,059 |
| November 14, 2024 | 4.63 | 4.32 | 4.32 | 4.81 | 4.3 | 41,402 |
| November 13, 2024 | 4.41 | 4.63 | 4.63 | 4.88 | 4.41 | 80,423 |
| November 12, 2024 | 4.79 | 4.27 | 4.27 | 4.87 | 4.25 | 59,500 |
| November 11, 2024 | 4.9 | 4.79 | 4.79 | 4.99 | 4.51 | 108,943 |
| November 08, 2024 | 4.73 | 4.95 | 4.95 | 4.95 | 4.69 | 69,800 |
| November 07, 2024 | 4.72 | 4.73 | 4.73 | 4.9 | 4.68 | 35,721 |
| November 06, 2024 | 4.75 | 4.68 | 4.68 | 4.81 | 4.33 | 74,000 |
| November 05, 2024 | 4.39 | 4.45 | 4.45 | 4.55 | 4.01 | 81,135 |
| November 04, 2024 | 3.71 | 4.36 | 4.36 | 4.36 | 3.66 | 88,100 |
| November 01, 2024 | 4.99 | 3.65 | 3.65 | 4.99 | 3.65 | 217,232 |
| October 31, 2024 | 4.25 | 4.88 | 4.88 | 4.99 | 4 | 224,839 |
| October 30, 2024 | 3.71 | 4.18 | 4.18 | 4.39 | 3.54 | 216,136 |
| October 29, 2024 | 3.31 | 3.72 | 3.72 | 3.75 | 3.03 | 73,903 |
| October 28, 2024 | 3.29 | 3.28 | 3.28 | 3.59 | 3.24 | 61,327 |
| October 25, 2024 | 3.21 | 3.31 | 3.31 | 3.41 | 3.21 | 41,217 |
| October 24, 2024 | 3.4 | 3.3 | 3.3 | 3.73 | 3.29 | 27,034 |
| October 23, 2024 | 3.39 | 3.41 | 3.41 | 3.59 | 3.39 | 26,243 |
| October 22, 2024 | 3.7 | 3.41 | 3.41 | 3.75 | 3.33 | 54,817 |
| October 21, 2024 | 3.3 | 3.75 | 3.75 | 3.75 | 3.11 | 117,466 |
| October 18, 2024 | 3.48 | 3.17 | 3.17 | 3.75 | 3.13 | 150,246 |
| October 17, 2024 | 2.8 | 3.45 | 3.45 | 3.5 | 2.69 | 155,500 |
| October 16, 2024 | 2.68 | 2.77 | 2.77 | 2.81 | 2.64 | 38,100 |
| October 15, 2024 | 2.78 | 2.71 | 2.71 | 2.89 | 2.54 | 30,300 |
| October 14, 2024 | 2.59 | 2.75 | 2.75 | 2.95 | 2.5 | 92,700 |
| October 11, 2024 | 2.59 | 2.55 | 2.55 | 2.65 | 2.45 | 38,117 |
| October 10, 2024 | 2.63 | 2.59 | 2.59 | 2.65 | 2.56 | 17,200 |
| October 09, 2024 | 2.62 | 2.68 | 2.68 | 2.76 | 2.61 | 18,500 |
| October 08, 2024 | 2.86 | 2.62 | 2.62 | 2.86 | 2.6 | 67,300 |
| October 07, 2024 | 2.62 | 2.76 | 2.76 | 2.84 | 2.6 | 31,452 |
| October 04, 2024 | 2.6 | 2.59 | 2.59 | 2.73 | 2.53 | 54,620 |
| October 03, 2024 | 2.55 | 2.59 | 2.59 | 2.65 | 2.44 | 57,100 |
| October 02, 2024 | 2.7 | 2.52 | 2.52 | 2.8 | 2.52 | 66,900 |