4.23
+0.15(+3.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 4.02 | 4.23 | 4.23 | 4.28 | 3.96 | 858,135 |
| December 19, 2024 | 4.02 | 4.08 | 4.08 | 4.49 | 3.85 | 1.86M |
| December 18, 2024 | 4.62 | 3.88 | 3.88 | 4.62 | 3.81 | 2.53M |
| December 17, 2024 | 5.21 | 4.64 | 4.64 | 5.35 | 4.58 | 6.32M |
| December 16, 2024 | 5.69 | 5.85 | 5.85 | 6.06 | 5.63 | 634,700 |
| December 13, 2024 | 5.77 | 5.6 | 5.6 | 5.91 | 5.55 | 338,586 |
| December 12, 2024 | 6.1 | 5.8 | 5.8 | 6.3 | 5.67 | 863,829 |
| December 11, 2024 | 5.68 | 6.14 | 6.14 | 6.44 | 5.68 | 889,160 |
| December 10, 2024 | 5.85 | 5.76 | 5.76 | 6.03 | 5.55 | 679,214 |
| December 09, 2024 | 6.15 | 5.79 | 5.79 | 6.22 | 5.74 | 924,118 |
| December 06, 2024 | 6.51 | 6.1 | 6.1 | 6.57 | 6.08 | 723,559 |
| December 05, 2024 | 6.62 | 6.19 | 6.19 | 6.79 | 6.19 | 552,831 |
| December 04, 2024 | 6.95 | 6.7 | 6.7 | 7.06 | 6.65 | 501,387 |
| December 03, 2024 | 7.2 | 6.87 | 6.87 | 7.46 | 6.85 | 591,900 |
| December 02, 2024 | 7.22 | 7.27 | 7.27 | 7.38 | 6.99 | 565,508 |
| November 29, 2024 | 7.1 | 7.24 | 7.24 | 7.26 | 6.98 | 247,757 |
| November 27, 2024 | 7.02 | 7.02 | 7.02 | 7.1 | 6.76 | 271,292 |
| November 26, 2024 | 6.92 | 6.89 | 6.89 | 7.5 | 6.89 | 717,315 |
| November 25, 2024 | 6.62 | 6.93 | 6.93 | 7.07 | 6.5 | 748,256 |
| November 22, 2024 | 6.36 | 6.44 | 6.44 | 6.74 | 6.23 | 498,001 |
| November 21, 2024 | 6.28 | 6.38 | 6.38 | 6.5 | 6.09 | 465,584 |
| November 20, 2024 | 6.51 | 6.28 | 6.28 | 6.55 | 6.04 | 552,719 |
| November 19, 2024 | 6.45 | 6.42 | 6.42 | 6.57 | 6.19 | 453,729 |
| November 18, 2024 | 6.54 | 6.48 | 6.48 | 6.63 | 6.23 | 388,844 |
| November 15, 2024 | 7.02 | 6.53 | 6.53 | 7.11 | 6.48 | 907,091 |
| November 14, 2024 | 7.08 | 7.11 | 7.11 | 7.5 | 6.95 | 585,974 |
| November 13, 2024 | 8.02 | 7.1 | 7.1 | 8.12 | 7.08 | 1.04M |
| November 12, 2024 | 8.02 | 8.01 | 8.01 | 8.18 | 7.77 | 453,682 |
| November 11, 2024 | 8.24 | 8.03 | 8.03 | 8.28 | 7.93 | 514,913 |
| November 08, 2024 | 8.13 | 8.18 | 8.18 | 8.47 | 8.03 | 666,400 |
| November 07, 2024 | 8.86 | 8.18 | 8.18 | 8.99 | 8.15 | 951,819 |
| November 06, 2024 | 9.18 | 8.88 | 8.88 | 9.34 | 8.75 | 765,703 |
| November 05, 2024 | 8.9 | 8.91 | 8.91 | 9.1 | 8.6 | 803,613 |
| November 04, 2024 | 9 | 8.84 | 8.84 | 9.26 | 8.77 | 888,307 |
| November 01, 2024 | 9.5 | 9.04 | 9.04 | 9.67 | 8.77 | 1.28M |
| October 31, 2024 | 10.46 | 9.37 | 9.37 | 10.8 | 9.11 | 2.35M |
| October 30, 2024 | 12.18 | 10.34 | 10.34 | 12.18 | 10.33 | 913,100 |
| October 29, 2024 | 12.58 | 12.06 | 12.06 | 12.58 | 11.86 | 645,971 |
| October 28, 2024 | 12.31 | 12.41 | 12.41 | 12.85 | 12.22 | 750,645 |
| October 25, 2024 | 11.77 | 12.15 | 12.15 | 12.19 | 11.61 | 638,781 |
| October 24, 2024 | 11.33 | 11.55 | 11.55 | 11.78 | 11.24 | 390,401 |
| October 23, 2024 | 11.34 | 11.31 | 11.31 | 11.67 | 10.82 | 591,504 |
| October 22, 2024 | 11.25 | 11.47 | 11.47 | 11.68 | 10.88 | 615,970 |
| October 21, 2024 | 11.65 | 11.24 | 11.24 | 11.77 | 10.92 | 601,749 |
| October 18, 2024 | 11.43 | 11.65 | 11.65 | 12.3 | 11.43 | 811,426 |
| October 17, 2024 | 11.53 | 11.42 | 11.42 | 11.94 | 11.11 | 471,700 |
| October 16, 2024 | 11.12 | 11.51 | 11.51 | 11.73 | 11.06 | 597,941 |
| October 15, 2024 | 10.37 | 10.97 | 10.97 | 11.83 | 10.37 | 838,673 |
| October 14, 2024 | 10.88 | 10.41 | 10.41 | 11.09 | 10.35 | 530,125 |
| October 11, 2024 | 10.67 | 10.78 | 10.78 | 10.92 | 10.44 | 433,040 |
| October 10, 2024 | 10.8 | 10.75 | 10.75 | 10.88 | 10.31 | 745,417 |
| October 09, 2024 | 12.48 | 10.9 | 10.9 | 13.07 | 10.66 | 1.74M |
| October 08, 2024 | 10.5 | 11.4 | 11.4 | 12 | 10.31 | 1.04M |
| October 07, 2024 | 10.55 | 10.16 | 10.16 | 10.72 | 10.05 | 425,106 |
| October 04, 2024 | 10.2 | 10.48 | 10.48 | 10.64 | 10.06 | 533,644 |
| October 03, 2024 | 10 | 10.09 | 10.09 | 10.34 | 9.9 | 434,100 |
| October 02, 2024 | 10 | 10.13 | 10.13 | 10.33 | 9.6 | 626,909 |
| October 01, 2024 | 9.95 | 9.5 | 9.5 | 10.09 | 9.09 | 904,800 |
| September 30, 2024 | 9.88 | 10.1 | 10.1 | 10.45 | 9.65 | 1.12M |
| September 27, 2024 | 11.48 | 10.04 | 10.04 | 12.01 | 9.88 | 2.02M |