6.12
-0.17(-2.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 6.16 | 6.33 | 6.33 | 6.39 | 6.16 | 301,901 |
| December 24, 2024 | 6.32 | 6.28 | 6.28 | 6.35 | 6.17 | 297,858 |
| December 23, 2024 | 6.2 | 6.29 | 6.29 | 6.37 | 6.1 | 1.02M |
| December 20, 2024 | 6.16 | 6.18 | 6.18 | 6.38 | 6.05 | 1.67M |
| December 19, 2024 | 6.58 | 6.24 | 6.24 | 6.66 | 6.15 | 1.01M |
| December 18, 2024 | 6.88 | 6.47 | 6.47 | 6.96 | 6.41 | 1.2M |
| December 17, 2024 | 6.91 | 6.85 | 6.85 | 6.97 | 6.73 | 938,409 |
| December 16, 2024 | 7.01 | 6.96 | 6.96 | 7.17 | 6.89 | 820,506 |
| December 13, 2024 | 7.17 | 7.04 | 7.04 | 7.24 | 6.94 | 709,700 |
| December 12, 2024 | 7.63 | 7.17 | 7.17 | 7.69 | 7.11 | 988,630 |
| December 11, 2024 | 7.54 | 7.7 | 7.7 | 7.99 | 7.5 | 1.39M |
| December 10, 2024 | 7.7 | 7.45 | 7.45 | 7.76 | 7.41 | 1.21M |
| December 09, 2024 | 7.75 | 7.73 | 7.73 | 7.99 | 7.55 | 1.08M |
| December 06, 2024 | 7.62 | 7.75 | 7.75 | 7.92 | 7.62 | 1.05M |
| December 05, 2024 | 7.6 | 7.53 | 7.53 | 7.69 | 7.45 | 749,253 |
| December 04, 2024 | 7.32 | 7.65 | 7.65 | 7.99 | 7.32 | 1.16M |
| December 03, 2024 | 7.23 | 7.39 | 7.39 | 7.58 | 7.23 | 1.09M |
| December 02, 2024 | 7.39 | 7.27 | 7.27 | 7.41 | 7.14 | 600,093 |
| November 29, 2024 | 7.45 | 7.37 | 7.37 | 7.6 | 7.33 | 590,000 |
| November 27, 2024 | 7.5 | 7.41 | 7.41 | 7.6 | 7.27 | 1.14M |
| November 26, 2024 | 7.15 | 7.4 | 7.4 | 7.62 | 7.1 | 2.37M |
| November 25, 2024 | 6.98 | 7.19 | 7.19 | 7.22 | 6.88 | 1.08M |
| November 22, 2024 | 6.94 | 6.83 | 6.83 | 7.01 | 6.71 | 717,067 |
| November 21, 2024 | 6.46 | 6.94 | 6.94 | 7.12 | 6.36 | 868,591 |
| November 20, 2024 | 6 | 6.37 | 6.37 | 6.39 | 5.97 | 1M |
| November 19, 2024 | 5.91 | 6.04 | 6.04 | 6.13 | 5.9 | 599,868 |
| November 18, 2024 | 6.08 | 5.97 | 5.97 | 6.1 | 5.89 | 1.68M |
| November 15, 2024 | 6.21 | 6.07 | 6.07 | 6.24 | 6.02 | 684,543 |
| November 14, 2024 | 6.4 | 6.18 | 6.18 | 6.47 | 6.15 | 651,775 |
| November 13, 2024 | 6.38 | 6.4 | 6.4 | 6.65 | 6.38 | 1.09M |
| November 12, 2024 | 6.4 | 6.46 | 6.46 | 6.83 | 6.35 | 1.04M |
| November 11, 2024 | 6.25 | 6.48 | 6.48 | 6.57 | 6.19 | 885,086 |
| November 08, 2024 | 6.29 | 6.23 | 6.23 | 6.39 | 6.19 | 1.14M |
| November 07, 2024 | 6.04 | 6.27 | 6.27 | 6.93 | 5.94 | 2.8M |
| November 06, 2024 | 5.55 | 5.69 | 5.69 | 5.88 | 5.49 | 1.48M |
| November 05, 2024 | 5.15 | 5.28 | 5.28 | 5.31 | 5.13 | 648,684 |
| November 04, 2024 | 5.24 | 5.14 | 5.14 | 5.33 | 5.13 | 728,541 |
| November 01, 2024 | 5.24 | 5.26 | 5.26 | 5.37 | 5.22 | 631,629 |
| October 31, 2024 | 5.38 | 5.24 | 5.24 | 5.47 | 5.23 | 619,034 |
| October 30, 2024 | 5.43 | 5.4 | 5.4 | 5.61 | 5.37 | 476,743 |
| October 29, 2024 | 5.39 | 5.44 | 5.44 | 5.56 | 5.37 | 366,100 |
| October 28, 2024 | 5.29 | 5.42 | 5.42 | 5.44 | 5.27 | 804,261 |
| October 25, 2024 | 5.32 | 5.25 | 5.25 | 5.38 | 5.25 | 591,353 |
| October 24, 2024 | 5.4 | 5.33 | 5.33 | 5.47 | 5.31 | 690,445 |
| October 23, 2024 | 5.58 | 5.4 | 5.4 | 5.58 | 5.35 | 1.2M |
| October 22, 2024 | 5.72 | 5.56 | 5.56 | 5.75 | 5.56 | 376,618 |
| October 21, 2024 | 5.83 | 5.73 | 5.73 | 5.88 | 5.72 | 505,143 |
| October 18, 2024 | 5.78 | 5.82 | 5.82 | 5.87 | 5.66 | 433,900 |
| October 17, 2024 | 5.82 | 5.74 | 5.74 | 5.84 | 5.63 | 494,384 |
| October 16, 2024 | 6.07 | 5.85 | 5.85 | 6.1 | 5.83 | 544,300 |
| October 15, 2024 | 5.62 | 6.04 | 6.04 | 6.1 | 5.56 | 870,237 |
| October 14, 2024 | 5.69 | 5.62 | 5.62 | 5.71 | 5.58 | 444,414 |
| October 11, 2024 | 5.61 | 5.67 | 5.67 | 5.76 | 5.61 | 463,809 |
| October 10, 2024 | 5.51 | 5.61 | 5.61 | 5.67 | 5.51 | 601,000 |
| October 09, 2024 | 5.43 | 5.61 | 5.61 | 5.77 | 5.4 | 649,719 |
| October 08, 2024 | 5.56 | 5.45 | 5.45 | 5.68 | 5.44 | 1.37M |
| October 07, 2024 | 5.83 | 5.56 | 5.56 | 5.87 | 5.53 | 1.29M |
| October 04, 2024 | 5.71 | 5.82 | 5.82 | 5.89 | 5.56 | 732,743 |
| October 03, 2024 | 5.56 | 5.62 | 5.62 | 5.76 | 5.56 | 1.3M |
| October 02, 2024 | 5.68 | 5.67 | 5.67 | 5.78 | 5.66 | 391,000 |