10.08
-0.77(-7.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 10, 2025 | 11.35 | 10.85 | 10.85 | 11.72 | 10.22 | 1.13M |
| January 08, 2025 | 12.85 | 11.53 | 11.53 | 12.92 | 11.48 | 1.18M |
| January 07, 2025 | 12.72 | 13.07 | 13.07 | 13.98 | 12.53 | 1.49M |
| January 06, 2025 | 12.08 | 12.72 | 12.72 | 13.31 | 11.79 | 1.94M |
| January 03, 2025 | 10.58 | 11.81 | 11.81 | 12.3 | 10.51 | 2.09M |
| January 02, 2025 | 9.31 | 10.37 | 10.37 | 10.73 | 9.23 | 1.27M |
| December 31, 2024 | 9.49 | 9.04 | 9.04 | 9.49 | 8.72 | 981,727 |
| December 30, 2024 | 9.87 | 9.32 | 9.32 | 9.97 | 9.28 | 1.58M |
| December 27, 2024 | 10.5 | 10.04 | 10.04 | 10.89 | 9.77 | 929,978 |
| December 26, 2024 | 10.2 | 10.6 | 10.6 | 10.73 | 9.98 | 1.08M |
| December 24, 2024 | 11.12 | 10.38 | 10.38 | 11.15 | 10.13 | 920,179 |
| December 23, 2024 | 10.46 | 11.18 | 11.18 | 11.47 | 10.21 | 1.36M |
| December 20, 2024 | 9.33 | 10.42 | 10.42 | 10.47 | 9.15 | 2.37M |
| December 19, 2024 | 9.8 | 9.33 | 9.33 | 10.25 | 9.06 | 1.72M |
| December 18, 2024 | 10.68 | 9.82 | 9.82 | 11.01 | 9.63 | 1.66M |
| December 17, 2024 | 10.85 | 10.54 | 10.54 | 11.05 | 10.3 | 1.09M |
| December 16, 2024 | 11.35 | 10.85 | 10.85 | 11.49 | 10.67 | 1.24M |
| December 13, 2024 | 11.8 | 11.39 | 11.39 | 11.99 | 10.85 | 2.31M |
| December 12, 2024 | 12.12 | 11.95 | 11.95 | 13.7 | 11.87 | 2.16M |
| December 11, 2024 | 12 | 12.56 | 12.56 | 13.45 | 11.84 | 2.22M |
| December 10, 2024 | 11.07 | 10.93 | 10.93 | 11.29 | 10.64 | 589,563 |
| December 09, 2024 | 10.67 | 11.14 | 11.14 | 12.5 | 10.67 | 2.31M |
| December 06, 2024 | 10.94 | 10.47 | 10.47 | 11.04 | 10.32 | 800,808 |
| December 05, 2024 | 10.61 | 10.74 | 10.74 | 11.17 | 10.14 | 1.46M |
| December 04, 2024 | 10.82 | 10.61 | 10.61 | 10.96 | 10 | 989,646 |
| December 03, 2024 | 11.5 | 10.55 | 10.55 | 11.65 | 10.05 | 1.64M |
| December 02, 2024 | 12.23 | 11.35 | 11.35 | 12.98 | 10.8 | 2.4M |
| November 29, 2024 | 10.9 | 11.87 | 11.87 | 12.4 | 10.54 | 1.59M |
| November 27, 2024 | 10.92 | 10.78 | 10.78 | 11.79 | 10.55 | 2.04M |
| November 26, 2024 | 10.15 | 10.7 | 10.7 | 10.86 | 9.51 | 1.84M |
| November 25, 2024 | 8.46 | 10.44 | 10.44 | 11.23 | 8.46 | 3.13M |
| November 22, 2024 | 7.92 | 8.28 | 8.28 | 8.7 | 7.72 | 1.27M |
| November 21, 2024 | 8.23 | 7.92 | 7.92 | 8.7 | 7.81 | 947,200 |
| November 20, 2024 | 8.01 | 8.26 | 8.26 | 8.31 | 7.65 | 978,135 |
| November 19, 2024 | 7.9 | 7.96 | 7.96 | 8.19 | 7.52 | 1.32M |
| November 18, 2024 | 6.26 | 8.11 | 8.11 | 8.5 | 6.25 | 4.64M |
| November 15, 2024 | 8.26 | 6.16 | 6.16 | 9.45 | 5.87 | 13.37M |
| November 14, 2024 | 5.88 | 5.65 | 5.65 | 6.15 | 5.65 | 254,322 |
| November 13, 2024 | 5.7 | 5.96 | 5.96 | 6.21 | 5.45 | 2.05M |
| November 12, 2024 | 6.45 | 5.7 | 5.7 | 6.46 | 5.66 | 1.84M |
| November 11, 2024 | 6.75 | 6.68 | 6.68 | 7.45 | 6.15 | 1.81M |
| November 08, 2024 | 0.3 | 0.26 | 0.26 | 0.3 | 0.25 | 47.91M |
| November 07, 2024 | 0.31 | 0.29 | 0.29 | 0.31 | 0.29 | 66.22M |
| November 06, 2024 | 0.35 | 0.35 | 0.35 | 0.36 | 0.33 | 39.18M |
| November 05, 2024 | 0.38 | 0.37 | 0.37 | 0.41 | 0.36 | 37.94M |
| November 04, 2024 | 0.35 | 0.38 | 0.38 | 0.42 | 0.35 | 91.06M |
| November 01, 2024 | 0.35 | 0.35 | 0.35 | 0.38 | 0.35 | 30.68M |
| October 31, 2024 | 0.34 | 0.34 | 0.34 | 0.36 | 0.33 | 24.85M |
| October 30, 2024 | 0.34 | 0.34 | 0.34 | 0.37 | 0.33 | 30.96M |
| October 29, 2024 | 0.36 | 0.34 | 0.34 | 0.39 | 0.34 | 27.02M |
| October 28, 2024 | 0.33 | 0.37 | 0.37 | 0.4 | 0.33 | 73.33M |
| October 25, 2024 | 0.32 | 0.32 | 0.32 | 0.34 | 0.31 | 23.88M |
| October 24, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 13.95M |
| October 23, 2024 | 0.32 | 0.33 | 0.33 | 0.33 | 0.32 | 10.64M |
| October 22, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.32 | 11.66M |
| October 21, 2024 | 0.33 | 0.32 | 0.32 | 0.34 | 0.32 | 14.15M |
| October 18, 2024 | 0.32 | 0.33 | 0.33 | 0.34 | 0.32 | 9.4M |
| October 17, 2024 | 0.34 | 0.32 | 0.32 | 0.35 | 0.32 | 12.86M |
| October 16, 2024 | 0.33 | 0.34 | 0.34 | 0.34 | 0.33 | 14.12M |
| October 15, 2024 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | 10.89M |