8.54
+0.775(+9.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 9.53 | 8.54 | 8.54 | 9.72 | 8.25 | 66.25M |
| January 13, 2025 | 7.96 | 7.77 | 7.77 | 7.99 | 7.46 | 14.32M |
| January 10, 2025 | 8.58 | 8.29 | 8.29 | 8.58 | 8.01 | 14.21M |
| January 08, 2025 | 9.16 | 8.71 | 8.71 | 9.27 | 8.32 | 13.73M |
| January 07, 2025 | 9.94 | 9.42 | 9.42 | 10.16 | 9.21 | 14.62M |
| January 06, 2025 | 9.42 | 9.79 | 9.79 | 10.2 | 9.33 | 20.75M |
| January 03, 2025 | 7.85 | 9.11 | 9.11 | 9.13 | 7.8 | 18.51M |
| January 02, 2025 | 7.85 | 7.8 | 7.8 | 8.1 | 7.57 | 11.16M |
| December 31, 2024 | 8.23 | 7.64 | 7.64 | 8.23 | 7.5 | 10.67M |
| December 30, 2024 | 8.27 | 8.24 | 8.24 | 8.28 | 8.23 | 460,429 |
| December 27, 2024 | 9.09 | 8.39 | 8.39 | 9.1 | 8.23 | 12.49M |
| December 26, 2024 | 8.66 | 9.2 | 9.2 | 9.35 | 8.58 | 12.61M |
| December 24, 2024 | 8.08 | 8.77 | 8.77 | 8.78 | 7.96 | 10.16M |
| December 23, 2024 | 8.2 | 7.92 | 7.92 | 8.38 | 7.74 | 12.81M |
| December 20, 2024 | 8.11 | 8.01 | 8.01 | 8.35 | 7.81 | 33.16M |
| December 19, 2024 | 9.09 | 8.05 | 8.05 | 9.12 | 7.84 | 19.62M |
| December 18, 2024 | 9.73 | 8.76 | 8.76 | 10.18 | 8.53 | 18.02M |
| December 17, 2024 | 10.02 | 9.69 | 9.69 | 10.16 | 9.55 | 11.78M |
| December 16, 2024 | 9.08 | 10.01 | 10.01 | 10.27 | 8.96 | 24.3M |
| December 13, 2024 | 9.02 | 8.9 | 8.9 | 9.41 | 8.82 | 10.58M |
| December 12, 2024 | 9 | 9.04 | 9.04 | 9.56 | 8.86 | 17.17M |
| December 11, 2024 | 9.13 | 8.76 | 8.76 | 9.16 | 8.57 | 12.81M |
| December 10, 2024 | 9.68 | 8.94 | 8.94 | 9.77 | 8.86 | 15.71M |
| December 09, 2024 | 11.12 | 9.52 | 9.52 | 11.15 | 9.3 | 22.73M |
| December 06, 2024 | 10.29 | 10.67 | 10.67 | 11.25 | 10.18 | 25.83M |
| December 05, 2024 | 9.83 | 10.04 | 10.04 | 10.68 | 9.73 | 23.74M |
| December 04, 2024 | 9.8 | 9.62 | 9.62 | 10.44 | 9.18 | 23.15M |
| December 03, 2024 | 9.52 | 9.57 | 9.57 | 9.81 | 9.37 | 9.37M |
| December 02, 2024 | 10.19 | 9.62 | 9.62 | 10.54 | 9.61 | 15.42M |
| November 29, 2024 | 9.91 | 10.1 | 10.1 | 10.59 | 9.78 | 11.65M |
| November 27, 2024 | 9.99 | 9.66 | 9.66 | 10.19 | 9.37 | 10.3M |
| November 26, 2024 | 10.56 | 9.74 | 9.74 | 10.68 | 9.56 | 16.05M |
| November 25, 2024 | 10.37 | 10.68 | 10.68 | 10.94 | 9.81 | 29.76M |
| November 22, 2024 | 9.13 | 9.85 | 9.85 | 9.95 | 9.03 | 22.17M |
| November 21, 2024 | 9.2 | 9.15 | 9.15 | 9.62 | 8.51 | 21.17M |
| November 20, 2024 | 9.37 | 8.76 | 8.76 | 9.68 | 8.7 | 21.44M |
| November 19, 2024 | 7.9 | 9.16 | 9.16 | 9.26 | 7.77 | 30.5M |
| November 18, 2024 | 7.43 | 7.75 | 7.75 | 8.45 | 7.39 | 25.55M |
| November 15, 2024 | 7.01 | 7.23 | 7.23 | 7.57 | 6.9 | 22.42M |
| November 14, 2024 | 7.15 | 6.86 | 6.86 | 7.24 | 6.64 | 10.97M |
| November 13, 2024 | 7.6 | 7.17 | 7.17 | 7.85 | 6.97 | 10.02M |
| November 12, 2024 | 7.38 | 7.59 | 7.59 | 7.72 | 7.18 | 8.2M |
| November 11, 2024 | 7.9 | 7.58 | 7.58 | 8.22 | 7.44 | 12.3M |
| November 08, 2024 | 7.81 | 7.56 | 7.56 | 7.98 | 7.37 | 8.63M |
| November 07, 2024 | 7.09 | 7.79 | 7.79 | 7.88 | 7.06 | 13.88M |
| November 06, 2024 | 6.9 | 7.07 | 7.07 | 7.26 | 6.56 | 14.7M |
| November 05, 2024 | 6.07 | 6.37 | 6.37 | 6.46 | 5.96 | 9.61M |
| November 04, 2024 | 6.44 | 5.97 | 5.97 | 6.47 | 5.94 | 12.8M |
| November 01, 2024 | 6.82 | 6.46 | 6.46 | 7.25 | 6.24 | 21.58M |
| October 31, 2024 | 6.85 | 6.76 | 6.76 | 7.36 | 6.7 | 44.46M |
| October 30, 2024 | 7.77 | 7.36 | 7.36 | 7.91 | 7.35 | 7.04M |
| October 29, 2024 | 8.29 | 7.87 | 7.87 | 8.38 | 7.8 | 7.29M |
| October 28, 2024 | 8.2 | 8.27 | 8.27 | 8.64 | 8.13 | 8.64M |
| October 25, 2024 | 8.26 | 8.04 | 8.04 | 8.49 | 7.98 | 8.78M |
| October 24, 2024 | 8.76 | 8.23 | 8.23 | 8.97 | 8.04 | 9.24M |
| October 23, 2024 | 8.97 | 8.27 | 8.27 | 9.15 | 8.25 | 7.05M |
| October 22, 2024 | 8.67 | 9.13 | 9.13 | 9.48 | 8.65 | 14.96M |
| October 21, 2024 | 8.14 | 8.71 | 8.71 | 8.87 | 7.68 | 15.5M |
| October 18, 2024 | 7.94 | 8.18 | 8.18 | 8.55 | 7.55 | 15.26M |
| October 17, 2024 | 8.17 | 7.95 | 7.95 | 8.17 | 7.83 | 12.99M |