8.10
+0.04(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 7.85 | 8.1 | 8.1 | 8.35 | 7.7 | 2.48M |
| December 19, 2024 | 8.32 | 8.06 | 8.06 | 8.35 | 8.01 | 855,123 |
| December 18, 2024 | 8.86 | 8.16 | 8.16 | 8.86 | 8.02 | 1.42M |
| December 17, 2024 | 8.74 | 8.79 | 8.79 | 8.84 | 8.36 | 1.17M |
| December 16, 2024 | 8.62 | 8.87 | 8.87 | 9.03 | 8.5 | 1.04M |
| December 13, 2024 | 8.81 | 8.48 | 8.48 | 8.87 | 8.35 | 1.09M |
| December 12, 2024 | 8.54 | 8.69 | 8.69 | 8.89 | 8.51 | 789,300 |
| December 11, 2024 | 8.77 | 8.57 | 8.57 | 8.77 | 8.32 | 793,300 |
| December 10, 2024 | 8.76 | 8.61 | 8.61 | 8.76 | 8.51 | 797,006 |
| December 09, 2024 | 9.06 | 8.76 | 8.76 | 9.06 | 8.65 | 870,545 |
| December 06, 2024 | 9.3 | 9.01 | 9.01 | 9.54 | 8.85 | 1.05M |
| December 05, 2024 | 9.3 | 9.15 | 9.15 | 9.4 | 9.05 | 772,796 |
| December 04, 2024 | 9.29 | 9.43 | 9.43 | 9.5 | 9.13 | 787,823 |
| December 03, 2024 | 9.82 | 9.29 | 9.29 | 9.89 | 9.1 | 1M |
| December 02, 2024 | 10.06 | 9.84 | 9.84 | 10.1 | 9.58 | 1.02M |
| November 29, 2024 | 10.1 | 10.12 | 10.12 | 10.43 | 10.04 | 509,400 |
| November 27, 2024 | 10.05 | 10.11 | 10.11 | 10.33 | 9.84 | 756,515 |
| November 26, 2024 | 9.8 | 10.03 | 10.03 | 10.07 | 9.55 | 878,429 |
| November 25, 2024 | 9.55 | 9.85 | 9.85 | 10.14 | 9.45 | 1.1M |
| November 22, 2024 | 9.4 | 9.48 | 9.48 | 9.67 | 9.37 | 794,906 |
| November 21, 2024 | 8.95 | 9.4 | 9.4 | 9.78 | 8.83 | 1.28M |
| November 20, 2024 | 8.21 | 8.88 | 8.88 | 8.97 | 8.12 | 1.07M |
| November 19, 2024 | 8.31 | 8.27 | 8.27 | 8.57 | 8.2 | 1.43M |
| November 18, 2024 | 8.17 | 8.6 | 8.6 | 8.72 | 7.81 | 2.64M |
| November 15, 2024 | 9.01 | 7.72 | 7.72 | 9.09 | 7.71 | 3.15M |
| November 14, 2024 | 9.92 | 9.27 | 9.27 | 10.02 | 9.26 | 1.33M |
| November 13, 2024 | 10.82 | 9.97 | 9.97 | 11.02 | 9.94 | 1.47M |
| November 12, 2024 | 11.63 | 10.89 | 10.89 | 11.65 | 10.63 | 1.99M |
| November 11, 2024 | 12.22 | 11.97 | 11.97 | 12.68 | 11.8 | 1.66M |
| November 08, 2024 | 10.99 | 11.77 | 11.77 | 12.07 | 10.7 | 2.17M |
| November 07, 2024 | 11.43 | 11 | 11 | 12.73 | 10.98 | 5.62M |
| November 06, 2024 | 9.27 | 9.2 | 9.2 | 9.44 | 8.91 | 1.62M |
| November 05, 2024 | 8.79 | 8.96 | 8.96 | 9.05 | 8.68 | 848,669 |
| November 04, 2024 | 9 | 8.77 | 8.77 | 9.23 | 8.66 | 1.04M |
| November 01, 2024 | 9.11 | 9.12 | 9.12 | 9.42 | 8.98 | 1.02M |
| October 31, 2024 | 9.54 | 9.06 | 9.06 | 9.63 | 8.97 | 1.16M |
| October 30, 2024 | 9.27 | 9.6 | 9.6 | 9.89 | 9.21 | 860,900 |
| October 29, 2024 | 9.5 | 9.33 | 9.33 | 9.7 | 9.16 | 722,900 |
| October 28, 2024 | 8.99 | 9.67 | 9.67 | 9.68 | 8.98 | 1.04M |
| October 25, 2024 | 9.06 | 9.1 | 9.1 | 9.1 | 8.76 | 456,025 |
| October 24, 2024 | 8.79 | 9.06 | 9.06 | 9.13 | 8.61 | 1.22M |
| October 23, 2024 | 9.11 | 8.75 | 8.75 | 9.28 | 8.61 | 1.38M |
| October 22, 2024 | 10.15 | 9.23 | 9.23 | 10.65 | 9.15 | 1.98M |
| October 21, 2024 | 9.28 | 10.18 | 10.18 | 10.48 | 9.03 | 1.84M |
| October 18, 2024 | 9.15 | 9.35 | 9.35 | 9.37 | 8.86 | 1.12M |
| October 17, 2024 | 9.16 | 9.14 | 9.14 | 9.34 | 8.89 | 1.19M |
| October 16, 2024 | 9.29 | 9.16 | 9.16 | 9.4 | 9.04 | 979,900 |
| October 15, 2024 | 8.96 | 9.19 | 9.19 | 9.19 | 8.7 | 748,142 |
| October 14, 2024 | 8.71 | 9 | 9 | 9.01 | 8.55 | 858,234 |
| October 11, 2024 | 8.45 | 8.75 | 8.75 | 9.08 | 8.44 | 1.27M |
| October 10, 2024 | 8.82 | 8.45 | 8.45 | 8.9 | 8.23 | 1.55M |
| October 09, 2024 | 9.16 | 8.93 | 8.93 | 9.47 | 8.9 | 1M |
| October 08, 2024 | 9.05 | 9.22 | 9.22 | 9.87 | 9 | 1.62M |
| October 07, 2024 | 9.12 | 9.2 | 9.2 | 9.41 | 8.86 | 1.02M |
| October 04, 2024 | 9.04 | 9.34 | 9.34 | 9.57 | 8.86 | 1.55M |
| October 03, 2024 | 8.94 | 8.94 | 8.94 | 9.26 | 8.85 | 1.18M |
| October 02, 2024 | 8.38 | 9.19 | 9.19 | 9.26 | 8.21 | 2.46M |
| October 01, 2024 | 8.27 | 8.47 | 8.47 | 8.66 | 7.97 | 2.27M |
| September 30, 2024 | 7.37 | 8.35 | 8.35 | 8.35 | 7.31 | 2.11M |
| September 27, 2024 | 7.33 | 7.49 | 7.49 | 7.77 | 7.03 | 3.52M |