12.56
+1.69(+15.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 10.84 | 11.59 | 11.59 | 11.74 | 10.77 | 393,955 |
| December 24, 2024 | 11.52 | 10.87 | 10.87 | 12.48 | 10.82 | 2.88M |
| December 23, 2024 | 8.92 | 11.18 | 11.18 | 11.5 | 8.92 | 7.41M |
| December 20, 2024 | 8.54 | 8.63 | 8.63 | 8.78 | 8.26 | 2.5M |
| December 19, 2024 | 8.9 | 8.47 | 8.47 | 9 | 8.47 | 1.21M |
| December 18, 2024 | 9.21 | 8.69 | 8.69 | 9.4 | 8.48 | 1.58M |
| December 17, 2024 | 9.18 | 9.21 | 9.21 | 9.48 | 9.02 | 1.03M |
| December 16, 2024 | 8.51 | 9.18 | 9.18 | 9.37 | 8.28 | 1.54M |
| December 13, 2024 | 8.6 | 8.46 | 8.46 | 8.8 | 8.2 | 1.24M |
| December 12, 2024 | 8.11 | 8.3 | 8.3 | 8.35 | 7.93 | 727,235 |
| December 11, 2024 | 8.41 | 8.18 | 8.18 | 8.45 | 8.12 | 830,317 |
| December 10, 2024 | 8.27 | 8.38 | 8.38 | 8.78 | 8.13 | 992,642 |
| December 09, 2024 | 8.16 | 8.3 | 8.3 | 8.55 | 8.04 | 1.08M |
| December 06, 2024 | 7.81 | 8.14 | 8.14 | 8.38 | 7.79 | 1.8M |
| December 05, 2024 | 9.02 | 7.6 | 7.6 | 9.05 | 7.59 | 2.5M |
| December 04, 2024 | 8.99 | 9.06 | 9.06 | 9.27 | 8.77 | 1.1M |
| December 03, 2024 | 9.3 | 8.98 | 8.98 | 9.39 | 8.78 | 1.07M |
| December 02, 2024 | 9.51 | 9.32 | 9.32 | 10.01 | 9.3 | 1.44M |
| November 29, 2024 | 9.1 | 9.46 | 9.46 | 9.8 | 8.88 | 1.25M |
| November 27, 2024 | 9.09 | 9.03 | 9.03 | 9.44 | 8.88 | 1.43M |
| November 26, 2024 | 10.3 | 9.04 | 9.04 | 10.35 | 8.69 | 2.68M |
| November 25, 2024 | 9.52 | 9.13 | 9.13 | 9.79 | 8.99 | 1.7M |
| November 22, 2024 | 9.02 | 9.11 | 9.11 | 9.2 | 8.6 | 1.97M |
| November 21, 2024 | 8.49 | 9.02 | 9.02 | 9.39 | 8.23 | 1.52M |
| November 20, 2024 | 8.28 | 8.48 | 8.48 | 8.48 | 8.05 | 923,531 |
| November 19, 2024 | 7.57 | 8.24 | 8.24 | 8.32 | 7.31 | 1.48M |
| November 18, 2024 | 7.59 | 7.45 | 7.45 | 7.6 | 7.18 | 1.45M |
| November 15, 2024 | 8 | 7.45 | 7.45 | 8.06 | 7.42 | 1.99M |
| November 14, 2024 | 8.9 | 8.03 | 8.03 | 9.24 | 8 | 1.7M |
| November 13, 2024 | 9.15 | 8.89 | 8.89 | 9.39 | 8.88 | 971,513 |
| November 12, 2024 | 8.98 | 9.02 | 9.02 | 9.6 | 8.88 | 1.31M |
| November 11, 2024 | 9.7 | 9.15 | 9.15 | 10.45 | 8.72 | 2.87M |
| November 08, 2024 | 7.62 | 9.24 | 9.24 | 9.26 | 7.59 | 2.95M |
| November 07, 2024 | 7.8 | 7.64 | 7.64 | 8.08 | 7.55 | 1.25M |
| November 06, 2024 | 7.85 | 7.79 | 7.79 | 8.1 | 7.65 | 1.45M |
| November 05, 2024 | 7.22 | 7.7 | 7.7 | 8.1 | 7.19 | 2.12M |
| November 04, 2024 | 6.82 | 7.3 | 7.3 | 7.44 | 6.62 | 2.16M |
| November 01, 2024 | 6.81 | 6.84 | 6.84 | 7.07 | 6.5 | 2M |
| October 31, 2024 | 5.88 | 6.62 | 6.62 | 7.37 | 5.87 | 5.85M |
| October 30, 2024 | 5.66 | 5.71 | 5.71 | 5.85 | 5.62 | 313,500 |
| October 29, 2024 | 5.74 | 5.72 | 5.72 | 5.83 | 5.64 | 504,813 |
| October 28, 2024 | 5.29 | 5.78 | 5.78 | 5.79 | 5.29 | 699,838 |
| October 25, 2024 | 5.38 | 5.24 | 5.24 | 5.57 | 5.22 | 605,616 |
| October 24, 2024 | 5.4 | 5.33 | 5.33 | 5.46 | 5.3 | 443,400 |
| October 23, 2024 | 5.59 | 5.37 | 5.37 | 5.7 | 5.32 | 349,792 |
| October 22, 2024 | 5.4 | 5.64 | 5.64 | 5.68 | 5.29 | 630,303 |
| October 21, 2024 | 5.63 | 5.45 | 5.45 | 5.77 | 5.4 | 758,617 |
| October 18, 2024 | 5.52 | 5.65 | 5.65 | 5.7 | 5.46 | 440,193 |
| October 17, 2024 | 5.65 | 5.51 | 5.51 | 5.65 | 5.43 | 467,300 |
| October 16, 2024 | 5.4 | 5.53 | 5.53 | 5.6 | 5.39 | 536,400 |
| October 15, 2024 | 5.41 | 5.39 | 5.39 | 5.51 | 5.32 | 380,316 |
| October 14, 2024 | 5.36 | 5.41 | 5.41 | 5.56 | 5.33 | 489,000 |
| October 11, 2024 | 5.11 | 5.38 | 5.38 | 5.4 | 5.11 | 498,325 |
| October 10, 2024 | 5.06 | 5.11 | 5.11 | 5.14 | 5.03 | 406,900 |
| October 09, 2024 | 5.21 | 5.13 | 5.13 | 5.3 | 5.1 | 600,826 |
| October 08, 2024 | 5.34 | 5.24 | 5.24 | 5.54 | 5.21 | 620,506 |
| October 07, 2024 | 5.6 | 5.37 | 5.37 | 5.6 | 5.36 | 345,200 |
| October 04, 2024 | 5.65 | 5.6 | 5.6 | 5.73 | 5.57 | 405,700 |
| October 03, 2024 | 5.6 | 5.6 | 5.6 | 5.75 | 5.47 | 492,200 |
| October 02, 2024 | 5.4 | 5.66 | 5.66 | 5.69 | 5.27 | 525,220 |