7.79
-0.47(-5.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2025 | 9.67 | 7.79 | 7.79 | 9.8 | 7.37 | 11.77M |
| January 17, 2025 | 6 | 5.69 | 5.69 | 6.22 | 5.37 | 7.36M |
| January 16, 2025 | 4.6 | 4.76 | 4.76 | 4.92 | 4.51 | 153,064 |
| January 15, 2025 | 4.17 | 4.41 | 4.41 | 4.44 | 4.13 | 109,607 |
| January 14, 2025 | 4.2 | 4.17 | 4.17 | 4.45 | 4.1 | 149,199 |
| January 13, 2025 | 4.05 | 4 | 4 | 4.15 | 3.66 | 195,226 |
| January 10, 2025 | 4.19 | 4.12 | 4.12 | 4.4 | 4.05 | 136,160 |
| January 08, 2025 | 4.56 | 4.42 | 4.42 | 4.66 | 4.21 | 129,140 |
| January 07, 2025 | 5 | 4.71 | 4.71 | 5.13 | 4.61 | 298,889 |
| January 06, 2025 | 5.5 | 5.14 | 5.14 | 5.52 | 5 | 423,800 |
| January 03, 2025 | 5.37 | 5.39 | 5.39 | 5.59 | 5.03 | 407,406 |
| January 02, 2025 | 4.88 | 5.44 | 5.44 | 5.55 | 4.78 | 716,374 |
| December 31, 2024 | 4.8 | 4.78 | 4.78 | 5.9 | 4.72 | 1.12M |
| December 30, 2024 | 4.62 | 4.36 | 4.36 | 4.87 | 4.33 | 438,985 |
| December 27, 2024 | 5.15 | 4.88 | 4.88 | 5.17 | 4.66 | 274,509 |
| December 26, 2024 | 4.88 | 5.11 | 5.11 | 5.22 | 4.7 | 360,200 |
| December 24, 2024 | 4.6 | 5.02 | 5.02 | 5.8 | 4.47 | 1.41M |
| December 23, 2024 | 4.95 | 4.52 | 4.52 | 5.12 | 4.52 | 284,920 |
| December 20, 2024 | 4.37 | 4.99 | 4.99 | 5.1 | 4.27 | 687,630 |
| December 19, 2024 | 5 | 4.37 | 4.37 | 5.18 | 4.37 | 491,559 |
| December 18, 2024 | 4.92 | 4.9 | 4.9 | 5.8 | 4.86 | 761,737 |
| December 17, 2024 | 5.53 | 5.14 | 5.14 | 5.53 | 4.69 | 1.22M |
| December 16, 2024 | 6.85 | 6.01 | 6.01 | 6.95 | 5.85 | 1.49M |
| December 13, 2024 | 6.74 | 6.38 | 6.38 | 7.22 | 6.37 | 775,661 |
| December 12, 2024 | 8.11 | 6.37 | 6.37 | 8.14 | 6.12 | 1.13M |
| December 11, 2024 | 9.19 | 8.28 | 8.28 | 9.28 | 8 | 862,200 |
| December 10, 2024 | 10.1 | 9.44 | 9.44 | 10.2 | 9.3 | 357,156 |
| December 09, 2024 | 10.5 | 10.12 | 10.12 | 10.85 | 9.01 | 803,815 |
| December 06, 2024 | 11 | 10.5 | 10.5 | 12.51 | 10.42 | 3.27M |
| December 05, 2024 | 18.1 | 16.2 | 16.2 | 18.75 | 15.6 | 1.21M |
| December 04, 2024 | 14.22 | 16.01 | 16.01 | 16.83 | 13.61 | 897,954 |
| December 03, 2024 | 13.78 | 14.68 | 14.68 | 14.81 | 13.78 | 247,347 |
| December 02, 2024 | 15.39 | 14.63 | 14.63 | 15.87 | 13.98 | 451,900 |
| November 29, 2024 | 15.8 | 15.88 | 15.88 | 16.51 | 15.5 | 414,577 |
| November 27, 2024 | 15.16 | 15.85 | 15.85 | 16.84 | 15.1 | 764,867 |
| November 26, 2024 | 13.74 | 15.34 | 15.34 | 16 | 13.69 | 569,300 |
| November 25, 2024 | 15.68 | 15.32 | 15.32 | 15.96 | 13.7 | 936,916 |
| November 22, 2024 | 16.86 | 16.7 | 16.7 | 17.4 | 15.6 | 1.55M |
| November 21, 2024 | 19.18 | 17.85 | 17.85 | 19.83 | 16.5 | 2.78M |
| November 20, 2024 | 19.39 | 18.1 | 18.1 | 20.56 | 17.53 | 6.32M |
| November 19, 2024 | 13.55 | 16.32 | 16.32 | 17.95 | 13 | 6.18M |
| November 18, 2024 | 18.08 | 12.88 | 12.88 | 19.33 | 11.9 | 4.44M |
| November 15, 2024 | 19 | 19.27 | 19.27 | 20.9 | 17.4 | 6.29M |
| November 14, 2024 | 24.2 | 19.75 | 19.75 | 24.8 | 16.89 | 20.28M |
| November 13, 2024 | 22.53 | 17.65 | 17.65 | 26.58 | 15.36 | 44.85M |
| November 12, 2024 | 4.72 | 12.76 | 12.76 | 17 | 4.08 | 99.99M |
| November 11, 2024 | 1.94 | 2.52 | 2.52 | 3.06 | 1.94 | 1.91M |
| November 08, 2024 | 1.99 | 1.83 | 1.83 | 1.99 | 1.78 | 39,041 |
| November 07, 2024 | 2.07 | 1.95 | 1.95 | 2.07 | 1.9 | 33,613 |
| November 06, 2024 | 1.74 | 1.98 | 1.98 | 2.03 | 1.74 | 149,823 |
| November 05, 2024 | 1.73 | 1.66 | 1.66 | 1.79 | 1.61 | 22,303 |
| November 04, 2024 | 1.71 | 1.66 | 1.66 | 1.73 | 1.63 | 29,971 |
| November 01, 2024 | 1.75 | 1.68 | 1.68 | 1.8 | 1.63 | 45,654 |
| October 31, 2024 | 1.82 | 1.62 | 1.62 | 1.82 | 1.6 | 38,058 |
| October 30, 2024 | 1.99 | 1.73 | 1.73 | 2 | 1.65 | 128,300 |
| October 29, 2024 | 1.88 | 1.86 | 1.86 | 1.93 | 1.74 | 95,005 |
| October 28, 2024 | 1.71 | 1.82 | 1.82 | 1.83 | 1.68 | 37,899 |
| October 25, 2024 | 1.74 | 1.76 | 1.76 | 1.94 | 1.73 | 80,689 |
| October 24, 2024 | 1.61 | 1.73 | 1.73 | 1.78 | 1.6 | 90,818 |
| October 23, 2024 | 1.69 | 1.61 | 1.61 | 1.69 | 1.6 | 17,142 |