9.09
+0.11(+1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 9 | 9.09 | 9.09 | 9.09 | 8.95 | 460,692 |
| December 23, 2024 | 9.03 | 8.98 | 8.98 | 9.03 | 8.9 | 1.24M |
| December 20, 2024 | 8.7 | 9.04 | 9.04 | 9.04 | 8.7 | 5.73M |
| December 19, 2024 | 8.77 | 8.78 | 8.78 | 8.97 | 8.77 | 1.94M |
| December 18, 2024 | 9.1 | 8.7 | 8.7 | 9.14 | 8.68 | 1.63M |
| December 17, 2024 | 9.09 | 9.06 | 9.06 | 9.18 | 8.99 | 2.21M |
| December 16, 2024 | 9.07 | 9.12 | 9.12 | 9.27 | 9.06 | 1.62M |
| December 13, 2024 | 9.25 | 9.16 | 9.16 | 9.31 | 9.06 | 1.2M |
| December 12, 2024 | 9.25 | 9.25 | 9.25 | 9.34 | 9.15 | 1.26M |
| December 11, 2024 | 9.32 | 9.25 | 9.25 | 9.39 | 9.23 | 725,328 |
| December 10, 2024 | 9.25 | 9.28 | 9.28 | 9.31 | 9.11 | 805,200 |
| December 09, 2024 | 9.18 | 9.24 | 9.24 | 9.38 | 9.13 | 1.25M |
| December 06, 2024 | 9.1 | 9.08 | 9.08 | 9.16 | 9.05 | 685,709 |
| December 05, 2024 | 9.1 | 9.05 | 9.05 | 9.18 | 9.04 | 924,431 |
| December 04, 2024 | 9.14 | 9.11 | 9.11 | 9.15 | 9 | 4.23M |
| December 03, 2024 | 9.3 | 9.13 | 9.13 | 9.32 | 9.1 | 803,566 |
| December 02, 2024 | 9.3 | 9.3 | 9.3 | 9.34 | 9.19 | 963,600 |
| November 29, 2024 | 9.3 | 9.25 | 9.25 | 9.38 | 9.24 | 511,600 |
| November 27, 2024 | 9.3 | 9.3 | 9.3 | 9.38 | 9.25 | 827,302 |
| November 26, 2024 | 9.2 | 9.27 | 9.27 | 9.28 | 9.07 | 685,551 |
| November 25, 2024 | 9.24 | 9.24 | 9.24 | 9.39 | 9.23 | 1.05M |
| November 22, 2024 | 9.2 | 9.19 | 9.19 | 9.3 | 9.18 | 682,077 |
| November 21, 2024 | 9.09 | 9.2 | 9.2 | 9.23 | 9.08 | 822,109 |
| November 20, 2024 | 9.1 | 9.12 | 9.12 | 9.19 | 9 | 618,433 |
| November 19, 2024 | 9.05 | 9.16 | 9.16 | 9.19 | 9.01 | 582,300 |
| November 18, 2024 | 9.02 | 9.1 | 9.1 | 9.15 | 8.97 | 825,015 |
| November 15, 2024 | 9.1 | 9.07 | 9.07 | 9.2 | 9.01 | 1.24M |
| November 14, 2024 | 9.15 | 9.11 | 9.11 | 9.26 | 9.09 | 653,000 |
| November 13, 2024 | 9.15 | 9.13 | 9.13 | 9.23 | 9.11 | 803,664 |
| November 12, 2024 | 9.18 | 9.08 | 9.08 | 9.3 | 9.07 | 888,921 |
| November 11, 2024 | 9.3 | 9.26 | 9.26 | 9.39 | 9.18 | 860,700 |
| November 08, 2024 | 9.22 | 9.25 | 9.25 | 9.35 | 9.2 | 877,800 |
| November 07, 2024 | 9.09 | 9.19 | 9.19 | 9.26 | 9.07 | 1.23M |
| November 06, 2024 | 9.16 | 9.11 | 9.11 | 9.31 | 8.81 | 1.89M |
| November 05, 2024 | 8.97 | 8.89 | 8.89 | 8.99 | 8.8 | 1.61M |
| November 04, 2024 | 8.8 | 8.98 | 8.98 | 9.04 | 8.79 | 2.19M |
| November 01, 2024 | 8.98 | 8.78 | 8.78 | 9.03 | 8.77 | 2.43M |
| October 31, 2024 | 8.82 | 8.89 | 8.89 | 9.02 | 8.71 | 2.34M |
| October 30, 2024 | 8.87 | 8.92 | 8.92 | 9.03 | 8.85 | 1.36M |
| October 29, 2024 | 8.78 | 8.84 | 8.84 | 8.87 | 8.72 | 1.86M |
| October 28, 2024 | 8.86 | 8.85 | 8.85 | 8.92 | 8.81 | 1.43M |
| October 25, 2024 | 8.9 | 8.82 | 8.82 | 8.94 | 8.8 | 1.05M |
| October 24, 2024 | 8.8 | 8.82 | 8.82 | 8.87 | 8.71 | 527,675 |
| October 23, 2024 | 8.65 | 8.74 | 8.74 | 8.76 | 8.58 | 1.27M |
| October 22, 2024 | 8.7 | 8.68 | 8.68 | 8.77 | 8.67 | 915,009 |
| October 21, 2024 | 8.9 | 8.7 | 8.7 | 8.91 | 8.65 | 1.81M |
| October 18, 2024 | 8.93 | 8.9 | 8.9 | 8.93 | 8.85 | 565,969 |
| October 17, 2024 | 8.96 | 8.9 | 8.9 | 9.02 | 8.87 | 1.14M |
| October 16, 2024 | 8.95 | 8.99 | 8.99 | 9.05 | 8.93 | 1.14M |
| October 15, 2024 | 8.81 | 8.86 | 8.86 | 8.99 | 8.8 | 1.5M |
| October 14, 2024 | 8.65 | 8.82 | 8.82 | 8.88 | 8.58 | 998,000 |
| October 11, 2024 | 8.64 | 8.61 | 8.61 | 8.71 | 8.56 | 794,408 |
| October 10, 2024 | 8.61 | 8.64 | 8.64 | 8.65 | 8.52 | 1.1M |
| October 09, 2024 | 8.69 | 8.65 | 8.65 | 8.74 | 8.64 | 910,801 |
| October 08, 2024 | 8.77 | 8.74 | 8.74 | 8.79 | 8.67 | 828,273 |
| October 07, 2024 | 8.85 | 8.76 | 8.76 | 8.88 | 8.69 | 1.24M |
| October 04, 2024 | 9.02 | 8.89 | 8.89 | 9.07 | 8.85 | 916,568 |
| October 03, 2024 | 8.86 | 8.92 | 8.92 | 8.95 | 8.76 | 1.12M |
| October 02, 2024 | 8.85 | 8.87 | 8.87 | 8.95 | 8.82 | 1.01M |
| October 01, 2024 | 9.15 | 8.87 | 8.87 | 9.18 | 8.82 | 1.55M |