12.25
+0.36(+3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 12.08 | 12.25 | 12.25 | 12.39 | 11.68 | 750,477 |
| January 02, 2025 | 10.2 | 11.89 | 11.89 | 11.9 | 9.77 | 1.36M |
| December 31, 2024 | 10.46 | 10.19 | 10.19 | 10.46 | 10.05 | 165,600 |
| December 30, 2024 | 10.17 | 10.35 | 10.35 | 10.61 | 9.88 | 261,787 |
| December 27, 2024 | 10.53 | 10.27 | 10.27 | 10.67 | 9.86 | 310,608 |
| December 26, 2024 | 9.85 | 10.61 | 10.61 | 10.7 | 9.82 | 336,213 |
| December 24, 2024 | 9.8 | 9.92 | 9.92 | 9.93 | 9.65 | 45,548 |
| December 23, 2024 | 9.49 | 9.78 | 9.78 | 9.91 | 9.38 | 126,500 |
| December 20, 2024 | 8.75 | 9.47 | 9.47 | 9.53 | 8.72 | 489,647 |
| December 19, 2024 | 9.48 | 8.95 | 8.95 | 9.62 | 8.79 | 183,714 |
| December 18, 2024 | 10.12 | 9.34 | 9.34 | 10.35 | 9.18 | 316,888 |
| December 17, 2024 | 9.72 | 10 | 10 | 10.12 | 9.67 | 260,898 |
| December 16, 2024 | 10.28 | 9.78 | 9.78 | 10.28 | 9.75 | 186,800 |
| December 13, 2024 | 10.25 | 10.29 | 10.29 | 10.6 | 9.85 | 493,200 |
| December 12, 2024 | 10 | 10.14 | 10.14 | 10.24 | 9.66 | 413,500 |
| December 11, 2024 | 9.26 | 9.99 | 9.99 | 10.06 | 9.21 | 517,440 |
| December 10, 2024 | 8.87 | 9.1 | 9.1 | 9.26 | 8.77 | 251,044 |
| December 09, 2024 | 9 | 8.81 | 8.81 | 9.1 | 8.62 | 114,200 |
| December 06, 2024 | 8.9 | 8.99 | 8.99 | 9.05 | 8.8 | 167,707 |
| December 05, 2024 | 9.3 | 8.87 | 8.87 | 9.3 | 8.77 | 231,100 |
| December 04, 2024 | 8.64 | 9.22 | 9.22 | 9.31 | 8.28 | 345,161 |
| December 03, 2024 | 8.5 | 8.73 | 8.73 | 8.75 | 8.33 | 146,114 |
| December 02, 2024 | 8.64 | 8.61 | 8.61 | 8.68 | 8.45 | 164,430 |
| November 29, 2024 | 8.57 | 8.69 | 8.69 | 8.76 | 8.46 | 86,105 |
| November 27, 2024 | 8.8 | 8.51 | 8.51 | 8.8 | 8.45 | 75,003 |
| November 26, 2024 | 8.5 | 8.73 | 8.73 | 8.88 | 8.34 | 223,300 |
| November 25, 2024 | 8.48 | 8.5 | 8.5 | 8.75 | 8.4 | 154,208 |
| November 22, 2024 | 8.4 | 8.37 | 8.37 | 8.61 | 8.37 | 60,763 |
| November 21, 2024 | 8.15 | 8.45 | 8.45 | 8.46 | 8.04 | 150,148 |
| November 20, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3,338 |
| November 19, 2024 | 7.76 | 8.09 | 8.09 | 8.22 | 7.76 | 88,537 |
| November 18, 2024 | 7.84 | 7.84 | 7.84 | 8.05 | 7.65 | 140,810 |
| November 15, 2024 | 8.02 | 7.8 | 7.8 | 8.02 | 7.58 | 134,353 |
| November 14, 2024 | 8.31 | 7.94 | 7.94 | 8.31 | 7.85 | 117,849 |
| November 13, 2024 | 8.3 | 8.28 | 8.28 | 8.57 | 8.27 | 133,647 |
| November 12, 2024 | 8.39 | 8.32 | 8.32 | 8.58 | 8.1 | 118,400 |
| November 11, 2024 | 8.1 | 8.48 | 8.48 | 8.5 | 7.97 | 159,100 |
| November 08, 2024 | 8.4 | 8.31 | 8.31 | 8.52 | 8.03 | 216,628 |
| November 07, 2024 | 8.29 | 8.59 | 8.59 | 8.69 | 8.27 | 236,315 |
| November 06, 2024 | 7.98 | 8.5 | 8.5 | 8.53 | 7.41 | 330,057 |
| November 05, 2024 | 6.79 | 7.16 | 7.16 | 7.44 | 6.74 | 183,883 |
| November 04, 2024 | 6.9 | 6.77 | 6.77 | 6.96 | 6.76 | 77,911 |
| November 01, 2024 | 6.89 | 6.88 | 6.88 | 6.96 | 6.76 | 84,042 |
| October 31, 2024 | 7.04 | 6.81 | 6.81 | 7.04 | 6.73 | 73,047 |
| October 30, 2024 | 7.19 | 7.08 | 7.08 | 7.25 | 7.04 | 48,945 |
| October 29, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2,025 |
| October 28, 2024 | 6.96 | 7.11 | 7.11 | 7.21 | 6.88 | 109,400 |
| October 25, 2024 | 6.96 | 6.84 | 6.84 | 6.99 | 6.82 | 50,732 |
| October 24, 2024 | 7.06 | 6.91 | 6.91 | 7.06 | 6.91 | 4,334 |
| October 23, 2024 | 6.95 | 6.98 | 6.98 | 7 | 6.85 | 42,952 |
| October 22, 2024 | 7.19 | 7.03 | 7.03 | 7.2 | 6.96 | 58,398 |
| October 21, 2024 | 7.11 | 7.13 | 7.13 | 7.21 | 7.11 | 5,826 |
| October 18, 2024 | 7.37 | 7.09 | 7.09 | 7.37 | 7.01 | 66,807 |
| October 17, 2024 | 7.36 | 7.29 | 7.29 | 7.4 | 7.29 | 38,231 |
| October 16, 2024 | 7.33 | 7.37 | 7.37 | 7.42 | 7.3 | 59,600 |
| October 15, 2024 | 7.5 | 7.34 | 7.34 | 7.53 | 7.26 | 45,936 |
| October 14, 2024 | 7.57 | 7.51 | 7.51 | 7.66 | 7.49 | 46,342 |
| October 11, 2024 | 7.35 | 7.58 | 7.58 | 7.64 | 7.35 | 39,532 |
| October 10, 2024 | 7.09 | 7.35 | 7.35 | 7.36 | 7.01 | 66,900 |
| October 09, 2024 | 7.47 | 7.2 | 7.2 | 7.49 | 7.16 | 57,508 |