7.11
-0.1(-1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2025 | 7.31 | 7.11 | 7.11 | 7.41 | 6.95 | 2.39M |
| December 31, 2024 | 7.4 | 7.21 | 7.21 | 7.53 | 7.05 | 2.65M |
| December 30, 2024 | 7.46 | 7.32 | 7.32 | 7.61 | 7.17 | 2.1M |
| December 27, 2024 | 7.9 | 7.67 | 7.67 | 8.03 | 7.48 | 1.91M |
| December 26, 2024 | 7.47 | 8 | 8 | 8.05 | 7.37 | 2.19M |
| December 24, 2024 | 7.76 | 7.55 | 7.55 | 7.8 | 7.5 | 1.34M |
| December 23, 2024 | 8.22 | 7.76 | 7.76 | 8.25 | 7.69 | 2.88M |
| December 20, 2024 | 8.31 | 8.25 | 8.25 | 8.75 | 8.18 | 4.85M |
| December 19, 2024 | 8.1 | 8.18 | 8.18 | 8.47 | 7.87 | 2.84M |
| December 18, 2024 | 8.38 | 7.9 | 7.9 | 8.58 | 7.7 | 4.7M |
| December 17, 2024 | 8.85 | 8.4 | 8.4 | 8.88 | 8.32 | 2.84M |
| December 16, 2024 | 9.06 | 9 | 9 | 9.59 | 8.95 | 2.67M |
| December 13, 2024 | 8.64 | 9.03 | 9.03 | 9.16 | 8.46 | 3.01M |
| December 12, 2024 | 8.83 | 8.59 | 8.59 | 9.1 | 8.48 | 2.51M |
| December 11, 2024 | 9.05 | 8.74 | 8.74 | 9.15 | 8.65 | 3.22M |
| December 10, 2024 | 9.59 | 9.01 | 9.01 | 9.95 | 8.95 | 2.81M |
| December 09, 2024 | 9.14 | 9.64 | 9.64 | 9.79 | 9.01 | 2.76M |
| December 06, 2024 | 9.16 | 9.11 | 9.11 | 9.9 | 9.04 | 3.32M |
| December 05, 2024 | 10.02 | 9.14 | 9.14 | 10.11 | 9.07 | 4.68M |
| December 04, 2024 | 9.41 | 9.85 | 9.85 | 10.88 | 9.19 | 10.98M |
| December 03, 2024 | 8.77 | 8.79 | 8.79 | 9.49 | 8.64 | 4.37M |
| December 02, 2024 | 8.59 | 8.85 | 8.85 | 8.87 | 8.57 | 1.72M |
| November 29, 2024 | 8.79 | 8.57 | 8.57 | 8.87 | 8.48 | 1.15M |
| November 27, 2024 | 8.43 | 8.73 | 8.73 | 9 | 8.23 | 2.24M |
| November 26, 2024 | 8.68 | 8.43 | 8.43 | 9.23 | 8.39 | 2.14M |
| November 25, 2024 | 8.93 | 8.57 | 8.57 | 9.19 | 8.52 | 2.19M |
| November 22, 2024 | 8.42 | 8.68 | 8.68 | 8.84 | 8.28 | 2.24M |
| November 21, 2024 | 8.06 | 8.4 | 8.4 | 9.06 | 7.91 | 4.41M |
| November 20, 2024 | 7.61 | 7.88 | 7.88 | 7.99 | 7.52 | 554,006 |
| November 19, 2024 | 7.04 | 7.47 | 7.47 | 7.48 | 6.98 | 2.72M |
| November 18, 2024 | 7.55 | 7.15 | 7.15 | 7.59 | 6.95 | 4.49M |
| November 15, 2024 | 8.27 | 7.68 | 7.68 | 8.54 | 7.46 | 4.31M |
| November 14, 2024 | 9.55 | 8.46 | 8.46 | 9.7 | 8.33 | 5.13M |
| November 13, 2024 | 9.75 | 9.52 | 9.52 | 11.16 | 9.46 | 10.09M |
| November 12, 2024 | 7.62 | 9.49 | 9.49 | 10.02 | 7.46 | 18.68M |
| November 11, 2024 | 7.89 | 7.35 | 7.35 | 7.96 | 6.92 | 4.78M |
| November 08, 2024 | 7.45 | 7.68 | 7.68 | 7.68 | 7.37 | 1.92M |
| November 07, 2024 | 7.75 | 7.46 | 7.46 | 8.05 | 7.4 | 4.23M |
| November 06, 2024 | 7.26 | 7.31 | 7.31 | 7.41 | 7.08 | 2.68M |
| November 05, 2024 | 6.76 | 7.03 | 7.03 | 7.03 | 6.64 | 1.68M |
| November 04, 2024 | 6.69 | 6.79 | 6.79 | 6.84 | 6.45 | 2.06M |
| November 01, 2024 | 6.82 | 6.74 | 6.74 | 7.2 | 6.62 | 2.13M |
| October 31, 2024 | 6.74 | 6.74 | 6.74 | 6.86 | 6.58 | 1.67M |
| October 30, 2024 | 7.28 | 6.76 | 6.76 | 7.31 | 6.74 | 2.31M |
| October 29, 2024 | 7.04 | 7.36 | 7.36 | 7.58 | 6.85 | 3.57M |
| October 28, 2024 | 6.82 | 7.01 | 7.01 | 7.19 | 6.77 | 1.86M |
| October 25, 2024 | 6.85 | 6.69 | 6.69 | 7.05 | 6.69 | 1.29M |
| October 24, 2024 | 6.74 | 6.77 | 6.77 | 6.97 | 6.65 | 1.48M |
| October 23, 2024 | 6.74 | 6.72 | 6.72 | 6.85 | 6.52 | 1.47M |
| October 22, 2024 | 6.9 | 6.8 | 6.8 | 6.96 | 6.67 | 917,200 |
| October 21, 2024 | 6.9 | 6.9 | 6.9 | 6.97 | 6.63 | 1.21M |
| October 18, 2024 | 6.79 | 6.88 | 6.88 | 7.11 | 6.66 | 1.38M |
| October 17, 2024 | 6.84 | 6.79 | 6.79 | 7.14 | 6.71 | 1.47M |
| October 16, 2024 | 7.14 | 6.86 | 6.86 | 7.14 | 6.51 | 2.51M |
| October 15, 2024 | 6.46 | 7.04 | 7.04 | 7.24 | 6.43 | 2.74M |
| October 14, 2024 | 6.29 | 6.43 | 6.43 | 6.45 | 6.23 | 1.15M |
| October 11, 2024 | 6.02 | 6.3 | 6.3 | 6.35 | 5.94 | 1.87M |
| October 10, 2024 | 6.07 | 6.02 | 6.02 | 6.08 | 5.92 | 1.73M |
| October 09, 2024 | 6.25 | 6.11 | 6.11 | 6.3 | 6.08 | 1.2M |
| October 08, 2024 | 6.09 | 6.24 | 6.24 | 6.5 | 6.05 | 1.63M |