13.57
+0.91(+7.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 12.53 | 13.57 | 13.57 | 13.58 | 12.42 | 142,853 |
| December 24, 2024 | 12.49 | 12.66 | 12.66 | 12.7 | 12.4 | 34,600 |
| December 23, 2024 | 12.53 | 12.5 | 12.5 | 12.63 | 12 | 122,303 |
| December 20, 2024 | 12.29 | 12.57 | 12.57 | 13.29 | 12.17 | 281,600 |
| December 19, 2024 | 12.11 | 12.28 | 12.28 | 12.46 | 11.8 | 126,452 |
| December 18, 2024 | 12.71 | 11.91 | 11.91 | 12.91 | 11.87 | 125,784 |
| December 17, 2024 | 12.83 | 12.64 | 12.64 | 12.97 | 12.3 | 142,857 |
| December 16, 2024 | 12.35 | 12.74 | 12.74 | 13.01 | 12.22 | 233,230 |
| December 13, 2024 | 12.18 | 12.35 | 12.35 | 12.59 | 12.15 | 117,055 |
| December 12, 2024 | 12.1 | 12.16 | 12.16 | 12.56 | 12 | 158,218 |
| December 11, 2024 | 12.01 | 12.11 | 12.11 | 12.28 | 11.91 | 135,535 |
| December 10, 2024 | 12.27 | 12.04 | 12.04 | 12.61 | 11.64 | 152,548 |
| December 09, 2024 | 12.93 | 12.27 | 12.27 | 13.09 | 12.1 | 120,317 |
| December 06, 2024 | 12.35 | 12.8 | 12.8 | 13.13 | 12.27 | 181,167 |
| December 05, 2024 | 12.28 | 12.38 | 12.38 | 12.57 | 11.94 | 127,115 |
| December 04, 2024 | 12 | 12.19 | 12.19 | 12.32 | 11.67 | 241,248 |
| December 03, 2024 | 12.13 | 11.82 | 11.82 | 12.33 | 11.68 | 324,500 |
| December 02, 2024 | 13.91 | 12.46 | 12.46 | 13.98 | 12.03 | 518,337 |
| November 29, 2024 | 12.76 | 13.53 | 13.53 | 13.72 | 12.74 | 247,722 |
| November 27, 2024 | 12.47 | 12.74 | 12.74 | 12.77 | 12.15 | 186,735 |
| November 26, 2024 | 12.2 | 12.45 | 12.45 | 12.54 | 11.88 | 355,100 |
| November 25, 2024 | 11.5 | 12.03 | 12.03 | 12.33 | 11.37 | 508,891 |
| November 22, 2024 | 10.73 | 11.23 | 11.23 | 11.44 | 10.6 | 422,600 |
| November 21, 2024 | 10.24 | 10.75 | 10.75 | 10.79 | 10.2 | 279,200 |
| November 20, 2024 | 10.5 | 10.43 | 10.43 | 10.5 | 10.22 | 243,600 |
| November 19, 2024 | 10.17 | 10.5 | 10.5 | 10.68 | 10.1 | 213,930 |
| November 18, 2024 | 9.77 | 10.03 | 10.03 | 10.45 | 9.77 | 240,335 |
| November 15, 2024 | 10.32 | 10.02 | 10.02 | 10.47 | 8.43 | 538,300 |
| November 14, 2024 | 10.73 | 10.46 | 10.46 | 10.82 | 10.34 | 211,619 |
| November 13, 2024 | 10 | 10.6 | 10.6 | 11.11 | 9.84 | 648,520 |
| November 12, 2024 | 9.6 | 9.17 | 9.17 | 9.7 | 8.76 | 290,612 |
| November 11, 2024 | 8.78 | 9.71 | 9.71 | 9.88 | 8.78 | 575,150 |
| November 08, 2024 | 8.71 | 8.78 | 8.78 | 8.97 | 8.62 | 170,100 |
| November 07, 2024 | 8.69 | 8.67 | 8.67 | 8.79 | 8.43 | 109,200 |
| November 06, 2024 | 8.7 | 8.67 | 8.67 | 8.85 | 8.62 | 107,037 |
| November 05, 2024 | 8.34 | 8.42 | 8.42 | 8.54 | 8.26 | 74,600 |
| November 04, 2024 | 8.53 | 8.35 | 8.35 | 8.69 | 8.24 | 89,600 |
| November 01, 2024 | 8.53 | 8.62 | 8.62 | 8.75 | 8.46 | 94,034 |
| October 31, 2024 | 8.75 | 8.47 | 8.47 | 8.86 | 8.32 | 116,200 |
| October 30, 2024 | 8.56 | 8.7 | 8.7 | 9.12 | 8.48 | 271,901 |
| October 29, 2024 | 8.35 | 8.54 | 8.54 | 8.64 | 8.35 | 123,717 |
| October 28, 2024 | 8.2 | 8.42 | 8.42 | 8.66 | 8.17 | 392,526 |
| October 25, 2024 | 8.2 | 8.11 | 8.11 | 8.2 | 7.58 | 93,168 |
| October 24, 2024 | 8.06 | 8.19 | 8.19 | 8.22 | 7.99 | 48,000 |
| October 23, 2024 | 8.36 | 8.13 | 8.13 | 8.36 | 7.63 | 127,809 |
| October 22, 2024 | 8.5 | 8.38 | 8.38 | 8.5 | 8.17 | 86,825 |
| October 21, 2024 | 8.37 | 8.44 | 8.44 | 8.44 | 8.26 | 83,027 |
| October 18, 2024 | 8.4 | 8.35 | 8.35 | 8.4 | 8.18 | 87,444 |
| October 17, 2024 | 8.16 | 8.4 | 8.4 | 8.47 | 8.05 | 137,803 |
| October 16, 2024 | 8.41 | 8.25 | 8.25 | 8.64 | 8.19 | 182,900 |
| October 15, 2024 | 8.2 | 8.41 | 8.41 | 8.45 | 8.05 | 197,400 |
| October 14, 2024 | 8 | 8.19 | 8.19 | 8.2 | 7.63 | 233,712 |
| October 11, 2024 | 7.86 | 8 | 8 | 8.03 | 7.78 | 217,100 |
| October 10, 2024 | 7.67 | 7.83 | 7.83 | 7.89 | 7.25 | 172,536 |
| October 09, 2024 | 7.5 | 7.72 | 7.72 | 7.77 | 7.36 | 285,832 |
| October 08, 2024 | 7.24 | 7.4 | 7.4 | 7.49 | 6.37 | 372,500 |
| October 07, 2024 | 6.93 | 7.3 | 7.3 | 7.66 | 6.85 | 443,705 |
| October 04, 2024 | 7 | 7 | 7 | 7.07 | 6.72 | 242,910 |
| October 03, 2024 | 6.1 | 6.91 | 6.91 | 6.92 | 6 | 728,800 |
| October 02, 2024 | 5.85 | 5.94 | 5.94 | 6.11 | 5.81 | 56,397 |