7.67
+0.09(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 7.41 | 7.67 | 7.67 | 7.81 | 7.25 | 2.01M |
| December 19, 2024 | 7.72 | 7.58 | 7.58 | 8.16 | 7.56 | 1.38M |
| December 18, 2024 | 8.29 | 7.7 | 7.7 | 8.67 | 7.55 | 2.29M |
| December 17, 2024 | 8.3 | 8.17 | 8.17 | 8.78 | 7.95 | 1.65M |
| December 16, 2024 | 7.38 | 8.16 | 8.16 | 8.18 | 7.11 | 1.74M |
| December 13, 2024 | 6.89 | 7.36 | 7.36 | 7.52 | 6.71 | 1.5M |
| December 12, 2024 | 7.5 | 6.84 | 6.84 | 7.52 | 6.73 | 2.03M |
| December 11, 2024 | 8.23 | 7.56 | 7.56 | 8.34 | 7.5 | 1.62M |
| December 10, 2024 | 9 | 8.17 | 8.17 | 9 | 8.01 | 2.87M |
| December 09, 2024 | 8.79 | 8.95 | 8.95 | 9.33 | 8.42 | 3.27M |
| December 06, 2024 | 7.58 | 8.31 | 8.31 | 8.42 | 7.57 | 2.9M |
| December 05, 2024 | 7.33 | 7.42 | 7.42 | 7.79 | 7 | 2.58M |
| December 04, 2024 | 7.32 | 7.2 | 7.2 | 7.5 | 7.07 | 1.75M |
| December 03, 2024 | 7.53 | 7.18 | 7.18 | 7.97 | 7.16 | 2.67M |
| December 02, 2024 | 7.36 | 7.67 | 7.67 | 8.74 | 7.2 | 5.41M |
| November 29, 2024 | 6.79 | 7.37 | 7.37 | 7.55 | 6.75 | 1.99M |
| November 27, 2024 | 6.58 | 6.69 | 6.69 | 7.06 | 6.41 | 2.09M |
| November 26, 2024 | 6.95 | 6.32 | 6.32 | 7 | 6.19 | 2.36M |
| November 25, 2024 | 7.57 | 7.06 | 7.06 | 7.73 | 6.7 | 5.95M |
| November 22, 2024 | 5.87 | 7.2 | 7.2 | 7.6 | 5.71 | 17.39M |
| November 21, 2024 | 3.4 | 5.83 | 5.83 | 6.41 | 3.39 | 77.56M |
| November 20, 2024 | 3.02 | 2.98 | 2.98 | 3.12 | 2.96 | 66,195 |
| November 19, 2024 | 2.91 | 2.97 | 2.97 | 3.01 | 2.83 | 913,735 |
| November 18, 2024 | 3.05 | 2.93 | 2.93 | 3.19 | 2.92 | 1.12M |
| November 15, 2024 | 3.13 | 3.05 | 3.05 | 3.15 | 2.96 | 689,607 |
| November 14, 2024 | 3.15 | 3.14 | 3.14 | 3.28 | 3.09 | 615,607 |
| November 13, 2024 | 3.42 | 3.2 | 3.2 | 3.42 | 3.18 | 343,362 |
| November 12, 2024 | 3.41 | 3.37 | 3.37 | 3.55 | 3.24 | 1.01M |
| November 11, 2024 | 3.15 | 3.44 | 3.44 | 3.44 | 3.15 | 1.13M |
| November 08, 2024 | 3.21 | 3.12 | 3.12 | 3.24 | 3.04 | 599,500 |
| November 07, 2024 | 3.18 | 3.2 | 3.2 | 3.3 | 3.13 | 784,366 |
| November 06, 2024 | 3.22 | 3.18 | 3.18 | 3.39 | 3.08 | 1.11M |
| November 05, 2024 | 3.06 | 3.12 | 3.12 | 3.15 | 3.04 | 615,424 |
| November 04, 2024 | 3.01 | 3.06 | 3.06 | 3.19 | 3 | 702,292 |
| November 01, 2024 | 3.11 | 3.07 | 3.07 | 3.14 | 3.04 | 131,151 |
| October 31, 2024 | 3.11 | 3.05 | 3.05 | 3.14 | 2.97 | 951,905 |
| October 30, 2024 | 3.3 | 3.12 | 3.12 | 3.31 | 3.07 | 749,300 |
| October 29, 2024 | 3.2 | 3.31 | 3.31 | 3.53 | 3.11 | 1.39M |
| October 28, 2024 | 2.97 | 3.24 | 3.24 | 3.31 | 2.97 | 1.28M |
| October 25, 2024 | 2.8 | 2.92 | 2.92 | 2.95 | 2.79 | 754,436 |
| October 24, 2024 | 2.85 | 2.77 | 2.77 | 3 | 2.76 | 979,700 |
| October 23, 2024 | 2.98 | 2.83 | 2.83 | 2.98 | 2.82 | 278,558 |
| October 22, 2024 | 2.98 | 3 | 3 | 3.04 | 2.93 | 575,858 |
| October 21, 2024 | 2.95 | 2.99 | 2.99 | 3.05 | 2.9 | 703,167 |
| October 18, 2024 | 3.13 | 2.96 | 2.96 | 3.19 | 2.94 | 1.04M |
| October 17, 2024 | 3.28 | 3.13 | 3.13 | 3.3 | 3.09 | 864,976 |
| October 16, 2024 | 3.07 | 3.28 | 3.28 | 3.33 | 3.03 | 1.16M |
| October 15, 2024 | 3.25 | 3.08 | 3.08 | 3.3 | 3.07 | 1.12M |
| October 14, 2024 | 3.36 | 3.27 | 3.27 | 3.39 | 3.19 | 1.27M |
| October 11, 2024 | 3.26 | 3.37 | 3.37 | 3.45 | 3.23 | 1.08M |
| October 10, 2024 | 3.59 | 3.26 | 3.26 | 3.65 | 3.18 | 1.89M |
| October 09, 2024 | 3.72 | 3.67 | 3.67 | 3.92 | 3.48 | 1.8M |
| October 08, 2024 | 3.8 | 3.75 | 3.75 | 4.09 | 3.56 | 5.01M |
| October 07, 2024 | 2.9 | 3.8 | 3.8 | 3.9 | 2.87 | 12.34M |
| October 04, 2024 | 2.67 | 2.63 | 2.63 | 2.75 | 2.58 | 287,407 |
| October 03, 2024 | 2.75 | 2.64 | 2.64 | 2.79 | 2.56 | 1.17M |
| October 02, 2024 | 2.93 | 2.77 | 2.77 | 3.02 | 2.77 | 816,100 |
| October 01, 2024 | 3.13 | 2.97 | 2.97 | 3.15 | 2.91 | 1.38M |
| September 30, 2024 | 2.96 | 3.15 | 3.15 | 3.2 | 2.96 | 2.1M |
| September 27, 2024 | 2.75 | 2.95 | 2.95 | 3.08 | 2.7 | 1.54M |