7.94
+0.91(+12.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 7.03 | 7.94 | 7.94 | 7.95 | 6.6 | 4.5M |
| December 19, 2024 | 7.67 | 7.03 | 7.03 | 7.8 | 6.43 | 4.66M |
| December 18, 2024 | 8 | 7.61 | 7.61 | 8.05 | 7.4 | 1.54M |
| December 17, 2024 | 7.86 | 7.98 | 7.98 | 8.09 | 7.85 | 1.06M |
| December 16, 2024 | 7.69 | 7.9 | 7.9 | 8.01 | 7.51 | 799,734 |
| December 13, 2024 | 7.82 | 7.69 | 7.69 | 7.89 | 7.44 | 1.07M |
| December 12, 2024 | 8 | 7.85 | 7.85 | 8.03 | 7.79 | 664,443 |
| December 11, 2024 | 8.1 | 8.04 | 8.04 | 8.15 | 7.92 | 518,527 |
| December 10, 2024 | 8.13 | 8 | 8 | 8.28 | 7.9 | 1.03M |
| December 09, 2024 | 8.44 | 8.14 | 8.14 | 8.5 | 8.09 | 165,176 |
| December 06, 2024 | 7.89 | 8.07 | 8.07 | 8.16 | 7.85 | 3.69M |
| December 05, 2024 | 8.27 | 7.89 | 7.89 | 8.34 | 7.85 | 652,300 |
| December 04, 2024 | 8.7 | 8.3 | 8.3 | 8.92 | 8.28 | 618,618 |
| December 03, 2024 | 9.35 | 8.73 | 8.73 | 9.56 | 8.66 | 547,300 |
| December 02, 2024 | 9.01 | 9.44 | 9.44 | 9.71 | 8.9 | 688,618 |
| November 29, 2024 | 9.14 | 8.99 | 8.99 | 9.2 | 8.93 | 314,218 |
| November 27, 2024 | 8.93 | 9.14 | 9.14 | 9.18 | 8.77 | 354,322 |
| November 26, 2024 | 8.97 | 8.9 | 8.9 | 9.15 | 8.66 | 374,831 |
| November 25, 2024 | 9.13 | 8.96 | 8.96 | 9.5 | 8.9 | 984,900 |
| November 22, 2024 | 8.42 | 8.76 | 8.76 | 8.91 | 8.3 | 493,512 |
| November 21, 2024 | 8.08 | 8.38 | 8.38 | 8.57 | 7.8 | 480,710 |
| November 20, 2024 | 8.07 | 7.98 | 7.98 | 8.07 | 7.68 | 674,900 |
| November 19, 2024 | 7.86 | 7.99 | 7.99 | 8.02 | 7.79 | 720,300 |
| November 18, 2024 | 7.84 | 7.98 | 7.98 | 8.02 | 7.71 | 2.06M |
| November 15, 2024 | 8.85 | 7.93 | 7.93 | 8.85 | 7.85 | 1.43M |
| November 14, 2024 | 8.88 | 8.75 | 8.75 | 9.07 | 8.64 | 1.85M |
| November 13, 2024 | 9.1 | 8.91 | 8.91 | 10.01 | 8.91 | 2.9M |
| November 12, 2024 | 9.87 | 9.05 | 9.05 | 9.99 | 8.94 | 948,317 |
| November 11, 2024 | 10.6 | 10.05 | 10.05 | 10.72 | 10.03 | 516,030 |
| November 08, 2024 | 9.55 | 10.45 | 10.45 | 10.53 | 9 | 760,400 |
| November 07, 2024 | 10.17 | 9.96 | 9.96 | 10.43 | 9.73 | 718,000 |
| November 06, 2024 | 9.82 | 10.17 | 10.17 | 10.35 | 9.55 | 1.41M |
| November 05, 2024 | 9.25 | 9.23 | 9.23 | 9.49 | 8.98 | 706,602 |
| November 04, 2024 | 8.9 | 9.29 | 9.29 | 9.52 | 8.87 | 1.18M |
| November 01, 2024 | 7.82 | 9.14 | 9.14 | 9.5 | 7.67 | 1.99M |
| October 31, 2024 | 8.01 | 7.78 | 7.78 | 8.14 | 7.77 | 478,600 |
| October 30, 2024 | 8.1 | 7.99 | 7.99 | 8.25 | 7.97 | 405,807 |
| October 29, 2024 | 8.02 | 8.18 | 8.18 | 8.19 | 7.96 | 319,900 |
| October 28, 2024 | 8.02 | 8.02 | 8.02 | 8.38 | 7.87 | 358,522 |
| October 25, 2024 | 7.79 | 7.88 | 7.88 | 8.1 | 7.75 | 277,856 |
| October 24, 2024 | 7.81 | 7.77 | 7.77 | 7.99 | 7.69 | 290,240 |
| October 23, 2024 | 8.1 | 7.81 | 7.81 | 8.16 | 7.75 | 686,918 |
| October 22, 2024 | 8.11 | 8.12 | 8.12 | 8.19 | 8.01 | 293,029 |
| October 21, 2024 | 8.29 | 8.13 | 8.13 | 8.39 | 7.97 | 370,600 |
| October 18, 2024 | 8.23 | 8.35 | 8.35 | 8.76 | 8.17 | 489,800 |
| October 17, 2024 | 8.62 | 8.21 | 8.21 | 8.71 | 8.2 | 521,148 |
| October 16, 2024 | 8.11 | 8.6 | 8.6 | 8.61 | 8.01 | 662,397 |
| October 15, 2024 | 7.9 | 8.02 | 8.02 | 8.1 | 7.71 | 490,666 |
| October 14, 2024 | 7.72 | 7.91 | 7.91 | 8.19 | 7.71 | 959,800 |
| October 11, 2024 | 7.4 | 7.79 | 7.79 | 7.81 | 7.28 | 617,829 |
| October 10, 2024 | 7.21 | 7.44 | 7.44 | 7.45 | 7.1 | 444,300 |
| October 09, 2024 | 7.42 | 7.31 | 7.31 | 7.42 | 7.21 | 342,381 |
| October 08, 2024 | 7.36 | 7.41 | 7.41 | 7.75 | 7.31 | 480,800 |
| October 07, 2024 | 7.19 | 7.33 | 7.33 | 7.57 | 7.11 | 397,241 |
| October 04, 2024 | 7.27 | 7.19 | 7.19 | 7.37 | 7.12 | 426,020 |
| October 03, 2024 | 7.18 | 7.16 | 7.16 | 7.27 | 7 | 660,849 |
| October 02, 2024 | 7.3 | 7.26 | 7.26 | 7.35 | 7.13 | 929,100 |
| October 01, 2024 | 7.36 | 7.36 | 7.36 | 7.37 | 7.09 | 694,650 |
| September 30, 2024 | 7.18 | 7.4 | 7.4 | 7.4 | 7.18 | 808,511 |
| September 27, 2024 | 7.48 | 7.26 | 7.26 | 7.57 | 7.21 | 645,745 |