8.01
-0.48(-5.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 8.49 | 8.01 | 8.01 | 8.75 | 7.96 | 196,935 |
| January 13, 2025 | 8.25 | 8.49 | 8.49 | 8.71 | 8.09 | 121,818 |
| January 10, 2025 | 8.42 | 8.46 | 8.46 | 8.79 | 8.03 | 166,400 |
| January 08, 2025 | 9 | 8.46 | 8.46 | 9.17 | 8.45 | 175,700 |
| January 07, 2025 | 9.72 | 9.02 | 9.02 | 9.79 | 8.89 | 320,811 |
| January 06, 2025 | 9.24 | 9.92 | 9.92 | 10.28 | 9.2 | 418,233 |
| January 03, 2025 | 8.94 | 9.18 | 9.18 | 9.22 | 8.3 | 301,483 |
| January 02, 2025 | 8.51 | 8.69 | 8.69 | 9.04 | 8.42 | 175,813 |
| December 31, 2024 | 8.12 | 8.41 | 8.41 | 8.5 | 7.83 | 284,536 |
| December 30, 2024 | 8.59 | 7.86 | 7.86 | 8.59 | 7.75 | 311,756 |
| December 27, 2024 | 8.67 | 8.78 | 8.78 | 9.14 | 8.55 | 251,274 |
| December 26, 2024 | 7.77 | 8.78 | 8.78 | 8.88 | 7.65 | 355,500 |
| December 24, 2024 | 7.63 | 7.86 | 7.86 | 7.86 | 7.57 | 17,472 |
| December 23, 2024 | 8.43 | 7.66 | 7.66 | 8.45 | 7.61 | 425,899 |
| December 20, 2024 | 9.2 | 8.5 | 8.5 | 9.8 | 7.94 | 899,097 |
| December 19, 2024 | 8.5 | 9.23 | 9.23 | 9.6 | 8.04 | 630,790 |
| December 18, 2024 | 9.17 | 8.41 | 8.41 | 9.75 | 8.02 | 780,200 |
| December 17, 2024 | 7.77 | 8.97 | 8.97 | 9.55 | 7.34 | 1.11M |
| December 16, 2024 | 6.26 | 7.81 | 7.81 | 7.94 | 5.97 | 953,135 |
| December 13, 2024 | 7.56 | 6.34 | 6.34 | 7.56 | 6.26 | 720,970 |
| December 12, 2024 | 7.8 | 7.6 | 7.6 | 8.2 | 7.42 | 262,945 |
| December 11, 2024 | 8.4 | 7.83 | 7.83 | 8.4 | 7.62 | 305,341 |
| December 10, 2024 | 8.85 | 8.36 | 8.36 | 9 | 8.2 | 293,750 |
| December 09, 2024 | 10.2 | 8.98 | 8.98 | 10.21 | 8.62 | 512,676 |
| December 06, 2024 | 8.5 | 9.1 | 9.1 | 9.3 | 8.44 | 422,920 |
| December 05, 2024 | 10 | 8.88 | 8.88 | 11.24 | 8 | 1.33M |
| December 04, 2024 | 7.2 | 14.73 | 14.73 | 15.4 | 7 | 3.96M |
| December 03, 2024 | 8.2 | 7.17 | 7.17 | 8.36 | 7 | 472,450 |
| December 02, 2024 | 8.2 | 8.34 | 8.34 | 8.69 | 8.12 | 233,985 |
| November 29, 2024 | 7.55 | 8.1 | 8.1 | 8.2 | 7.4 | 235,460 |
| November 27, 2024 | 7.38 | 7.56 | 7.56 | 7.74 | 7.2 | 213,806 |
| November 26, 2024 | 7.4 | 7.4 | 7.4 | 7.58 | 6.94 | 169,045 |
| November 25, 2024 | 7 | 7.23 | 7.23 | 8.2 | 7 | 569,395 |
| November 22, 2024 | 5.97 | 7 | 7 | 7.27 | 5.96 | 518,997 |
| November 21, 2024 | 6.2 | 5.96 | 5.96 | 6.28 | 5.8 | 193,617 |
| November 20, 2024 | 6.1 | 6.06 | 6.06 | 6.32 | 5.8 | 172,615 |
| November 19, 2024 | 6.4 | 6.1 | 6.1 | 6.6 | 6.04 | 239,810 |
| November 18, 2024 | 6.48 | 6.66 | 6.66 | 6.73 | 6.3 | 178,004 |
| November 15, 2024 | 7.31 | 6.42 | 6.42 | 7.4 | 6.38 | 458,136 |
| November 14, 2024 | 7.42 | 7.25 | 7.25 | 7.9 | 6.9 | 283,530 |
| November 13, 2024 | 7.81 | 7.53 | 7.53 | 8.36 | 7.45 | 219,640 |
| November 12, 2024 | 8.03 | 7.81 | 7.81 | 8.59 | 7.8 | 418,671 |
| November 11, 2024 | 8.4 | 8.11 | 8.11 | 8.6 | 7.94 | 225,795 |
| November 08, 2024 | 7.6 | 8.11 | 8.11 | 8.38 | 7.6 | 298,826 |
| November 07, 2024 | 8.6 | 7.64 | 7.64 | 8.6 | 6.75 | 841,295 |
| November 06, 2024 | 8.91 | 8.79 | 8.79 | 9.22 | 8.64 | 328,530 |
| November 05, 2024 | 9.2 | 9.05 | 9.05 | 9.39 | 8.91 | 338,545 |
| November 04, 2024 | 9.2 | 9.26 | 9.26 | 9.66 | 9.16 | 183,170 |
| November 01, 2024 | 9.32 | 9.32 | 9.32 | 9.72 | 9.2 | 173,500 |
| October 31, 2024 | 9.78 | 9.28 | 9.28 | 9.9 | 9.22 | 209,090 |
| October 30, 2024 | 9.7 | 9.78 | 9.78 | 9.98 | 9.53 | 213,445 |
| October 29, 2024 | 9.7 | 9.84 | 9.84 | 10.2 | 9.7 | 150,305 |
| October 28, 2024 | 9.62 | 9.89 | 9.89 | 10.2 | 9.62 | 224,991 |
| October 25, 2024 | 9.98 | 9.6 | 9.6 | 10.19 | 9.6 | 189,530 |
| October 24, 2024 | 10 | 9.98 | 9.98 | 10.38 | 9.63 | 178,336 |
| October 23, 2024 | 10 | 10.25 | 10.25 | 10.5 | 10 | 169,766 |
| October 22, 2024 | 9.94 | 10.11 | 10.11 | 10.19 | 9.62 | 125,515 |
| October 21, 2024 | 9.8 | 9.94 | 9.94 | 9.98 | 9.61 | 155,605 |
| October 18, 2024 | 9.8 | 9.82 | 9.82 | 10 | 9.67 | 162,722 |
| October 17, 2024 | 9.66 | 9.73 | 9.73 | 9.8 | 9.48 | 159,090 |