6.16
+0.82(+15.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 5.49 | 6.16 | 6.16 | 6.17 | 5.23 | 1.18M |
| December 24, 2024 | 5.27 | 5.34 | 5.34 | 5.53 | 5.15 | 751,400 |
| December 23, 2024 | 5.09 | 5.15 | 5.15 | 5.16 | 5 | 510,624 |
| December 20, 2024 | 5.19 | 5.27 | 5.27 | 5.36 | 5.15 | 196,766 |
| December 19, 2024 | 5.41 | 5.24 | 5.24 | 5.53 | 4.9 | 914,848 |
| December 18, 2024 | 5.81 | 5.56 | 5.56 | 5.85 | 5.53 | 492,073 |
| December 17, 2024 | 5.83 | 5.8 | 5.8 | 5.93 | 5.71 | 893,803 |
| December 16, 2024 | 6.13 | 5.85 | 5.85 | 6.15 | 5.84 | 696,618 |
| December 13, 2024 | 5.86 | 6.04 | 6.04 | 6.2 | 5.78 | 592,227 |
| December 12, 2024 | 6.23 | 5.85 | 5.85 | 6.28 | 5.81 | 478,748 |
| December 11, 2024 | 6 | 6.14 | 6.14 | 6.28 | 6 | 467,918 |
| December 10, 2024 | 6.42 | 6.16 | 6.16 | 6.42 | 6.12 | 467,732 |
| December 09, 2024 | 6.5 | 6.41 | 6.41 | 6.66 | 6.11 | 730,300 |
| December 06, 2024 | 6.55 | 6.4 | 6.4 | 6.74 | 6.33 | 705,801 |
| December 05, 2024 | 6.4 | 6.46 | 6.46 | 6.53 | 6.28 | 607,200 |
| December 04, 2024 | 6.07 | 6.41 | 6.41 | 6.61 | 5.88 | 1.48M |
| December 03, 2024 | 5.82 | 6.1 | 6.1 | 6.16 | 5.81 | 2.31M |
| December 02, 2024 | 6.01 | 5.83 | 5.83 | 6.2 | 5.64 | 1.02M |
| November 29, 2024 | 5.98 | 6.01 | 6.01 | 6.19 | 5.96 | 1.05M |
| November 27, 2024 | 5.97 | 5.93 | 5.93 | 6.31 | 5.78 | 5.88M |
| November 26, 2024 | 6.27 | 5.89 | 5.89 | 6.27 | 5.83 | 925,518 |
| November 25, 2024 | 5.97 | 6.34 | 6.34 | 6.46 | 5.97 | 1.95M |
| November 22, 2024 | 5.81 | 5.89 | 5.89 | 6 | 5.75 | 594,400 |
| November 21, 2024 | 5.73 | 5.89 | 5.89 | 5.92 | 5.66 | 484,350 |
| November 20, 2024 | 5.87 | 5.71 | 5.71 | 5.94 | 5.54 | 633,500 |
| November 19, 2024 | 5.48 | 5.9 | 5.9 | 6.14 | 5.38 | 1.37M |
| November 18, 2024 | 5.96 | 5.5 | 5.5 | 6.04 | 5.49 | 990,232 |
| November 15, 2024 | 5.84 | 5.9 | 5.9 | 6.36 | 5.71 | 1.05M |
| November 14, 2024 | 8.85 | 6.16 | 6.16 | 8.91 | 6.16 | 3.18M |
| November 13, 2024 | 8.36 | 8.01 | 8.01 | 8.4 | 7.95 | 913,534 |
| November 12, 2024 | 8.46 | 8.28 | 8.28 | 8.46 | 8.11 | 922,800 |
| November 11, 2024 | 7.98 | 8.6 | 8.6 | 8.8 | 7.93 | 997,800 |
| November 08, 2024 | 7.97 | 7.93 | 7.93 | 8.03 | 7.86 | 411,124 |
| November 07, 2024 | 7.92 | 8.04 | 8.04 | 8.18 | 7.8 | 617,743 |
| November 06, 2024 | 8.1 | 7.85 | 7.85 | 8.3 | 7.71 | 638,800 |
| November 05, 2024 | 7.54 | 7.73 | 7.73 | 7.87 | 7.54 | 359,349 |
| November 04, 2024 | 7.37 | 7.55 | 7.55 | 7.7 | 7.37 | 499,004 |
| November 01, 2024 | 7.22 | 7.36 | 7.36 | 7.39 | 7.2 | 329,115 |
| October 31, 2024 | 7.17 | 7.19 | 7.19 | 7.25 | 7.08 | 215,400 |
| October 30, 2024 | 7.17 | 7.15 | 7.15 | 7.24 | 7.1 | 348,543 |
| October 29, 2024 | 7.23 | 7.2 | 7.2 | 7.34 | 7.15 | 301,200 |
| October 28, 2024 | 6.97 | 7.29 | 7.29 | 7.3 | 6.84 | 254,038 |
| October 25, 2024 | 6.78 | 6.82 | 6.82 | 7.02 | 6.77 | 206,250 |
| October 24, 2024 | 6.87 | 6.78 | 6.78 | 7.04 | 6.74 | 200,921 |
| October 23, 2024 | 7 | 6.87 | 6.87 | 7.03 | 6.76 | 271,200 |
| October 22, 2024 | 7.08 | 7.02 | 7.02 | 7.16 | 6.98 | 314,300 |
| October 21, 2024 | 7.15 | 7.13 | 7.13 | 7.21 | 6.98 | 284,900 |
| October 18, 2024 | 7.14 | 7.14 | 7.14 | 7.26 | 7.07 | 325,142 |
| October 17, 2024 | 6.92 | 7.08 | 7.08 | 7.13 | 6.74 | 368,917 |
| October 16, 2024 | 6.74 | 6.92 | 6.92 | 6.98 | 6.7 | 345,712 |
| October 15, 2024 | 6.45 | 6.66 | 6.66 | 6.71 | 6.44 | 282,844 |
| October 14, 2024 | 6.75 | 6.49 | 6.49 | 6.75 | 6.43 | 541,200 |
| October 11, 2024 | 6.8 | 6.78 | 6.78 | 6.91 | 6.7 | 290,315 |
| October 10, 2024 | 6.82 | 6.81 | 6.81 | 6.85 | 6.7 | 397,000 |
| October 09, 2024 | 6.85 | 6.88 | 6.88 | 7.01 | 6.77 | 277,100 |
| October 08, 2024 | 6.84 | 6.87 | 6.87 | 6.98 | 6.8 | 304,220 |
| October 07, 2024 | 7.14 | 7.01 | 7.01 | 7.14 | 6.86 | 325,183 |
| October 04, 2024 | 6.89 | 7.02 | 7.02 | 7.04 | 6.75 | 337,612 |
| October 03, 2024 | 6.79 | 6.76 | 6.76 | 6.86 | 6.65 | 465,640 |
| October 02, 2024 | 6.73 | 6.8 | 6.8 | 6.94 | 6.73 | 516,000 |