7.49
-0.11(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 7.67 | 7.62 | 7.62 | 7.78 | 7.55 | 79,370 |
| December 24, 2024 | 7.13 | 7.6 | 7.6 | 7.63 | 6.9 | 247,406 |
| December 23, 2024 | 7.3 | 7.03 | 7.03 | 7.42 | 6.93 | 162,341 |
| December 20, 2024 | 7.05 | 7.24 | 7.24 | 7.36 | 7.03 | 761,666 |
| December 19, 2024 | 7.01 | 7.07 | 7.07 | 7.19 | 6.87 | 206,300 |
| December 18, 2024 | 7.55 | 6.94 | 6.94 | 7.56 | 6.85 | 201,316 |
| December 17, 2024 | 7.74 | 7.47 | 7.47 | 7.74 | 7.26 | 176,900 |
| December 16, 2024 | 7.65 | 7.76 | 7.76 | 7.88 | 7.6 | 146,800 |
| December 13, 2024 | 7.55 | 7.61 | 7.61 | 7.63 | 7.19 | 141,778 |
| December 12, 2024 | 7.67 | 7.58 | 7.58 | 7.73 | 7.35 | 181,509 |
| December 11, 2024 | 7.37 | 7.76 | 7.76 | 7.81 | 7.25 | 248,163 |
| December 10, 2024 | 7.17 | 7.28 | 7.28 | 7.37 | 6.99 | 136,023 |
| December 09, 2024 | 7.32 | 7.17 | 7.17 | 7.74 | 7.13 | 251,209 |
| December 06, 2024 | 7.27 | 7.15 | 7.15 | 7.49 | 6.95 | 152,599 |
| December 05, 2024 | 7.61 | 7.19 | 7.19 | 7.65 | 7.17 | 111,215 |
| December 04, 2024 | 7.52 | 7.61 | 7.61 | 7.71 | 7.38 | 270,226 |
| December 03, 2024 | 7.64 | 7.47 | 7.47 | 7.64 | 7.35 | 91,300 |
| December 02, 2024 | 7.54 | 7.63 | 7.63 | 7.68 | 7.44 | 107,610 |
| November 29, 2024 | 7.53 | 7.41 | 7.41 | 7.54 | 7.41 | 56,601 |
| November 27, 2024 | 7.5 | 7.62 | 7.62 | 7.74 | 7.47 | 72,262 |
| November 26, 2024 | 7.42 | 7.44 | 7.44 | 7.5 | 7.08 | 312,980 |
| November 25, 2024 | 7.39 | 7.46 | 7.46 | 7.59 | 7.26 | 233,600 |
| November 22, 2024 | 7.14 | 7.31 | 7.31 | 7.46 | 7.06 | 198,761 |
| November 21, 2024 | 7.47 | 6.98 | 6.98 | 7.99 | 6.83 | 375,200 |
| November 20, 2024 | 7.12 | 7.48 | 7.48 | 7.49 | 7.09 | 347,605 |
| November 19, 2024 | 6.35 | 7.09 | 7.09 | 7.16 | 6.27 | 239,400 |
| November 18, 2024 | 6.43 | 6.43 | 6.43 | 6.49 | 6.29 | 139,100 |
| November 15, 2024 | 6.69 | 6.4 | 6.4 | 6.69 | 6.34 | 165,433 |
| November 14, 2024 | 7.11 | 6.68 | 6.68 | 7.13 | 6.55 | 170,588 |
| November 13, 2024 | 7.08 | 7.09 | 7.09 | 7.23 | 6.97 | 208,621 |
| November 12, 2024 | 6.48 | 7.02 | 7.02 | 7.07 | 6.48 | 235,649 |
| November 11, 2024 | 6.78 | 6.54 | 6.54 | 6.86 | 6.44 | 459,600 |
| November 08, 2024 | 6.44 | 6.74 | 6.74 | 6.86 | 6.38 | 227,320 |
| November 07, 2024 | 6.44 | 6.39 | 6.39 | 6.75 | 6.36 | 465,302 |
| November 06, 2024 | 6.28 | 6.41 | 6.41 | 6.48 | 6.24 | 159,300 |
| November 05, 2024 | 5.96 | 6.14 | 6.14 | 6.16 | 5.94 | 84,527 |
| November 04, 2024 | 5.85 | 5.99 | 5.99 | 6.08 | 5.8 | 97,813 |
| November 01, 2024 | 5.76 | 5.88 | 5.88 | 5.88 | 5.68 | 80,009 |
| October 31, 2024 | 5.93 | 5.68 | 5.68 | 5.93 | 5.56 | 128,700 |
| October 30, 2024 | 5.74 | 5.93 | 5.93 | 5.98 | 5.74 | 76,726 |
| October 29, 2024 | 5.62 | 5.73 | 5.73 | 5.79 | 5.53 | 130,947 |
| October 28, 2024 | 5.58 | 5.62 | 5.62 | 5.84 | 5.55 | 207,614 |
| October 25, 2024 | 5.45 | 5.5 | 5.5 | 5.5 | 5.4 | 69,107 |
| October 24, 2024 | 5.36 | 5.39 | 5.39 | 5.46 | 5.34 | 78,512 |
| October 23, 2024 | 5.22 | 5.31 | 5.31 | 5.32 | 5.18 | 110,448 |
| October 22, 2024 | 5.21 | 5.25 | 5.25 | 5.26 | 5.16 | 149,800 |
| October 21, 2024 | 5.27 | 5.25 | 5.25 | 5.27 | 5.17 | 164,508 |
| October 18, 2024 | 5.06 | 5.21 | 5.21 | 5.41 | 5.01 | 176,200 |
| October 17, 2024 | 4.77 | 5.06 | 5.06 | 5.07 | 4.59 | 198,000 |
| October 16, 2024 | 4.71 | 4.61 | 4.61 | 4.78 | 4.51 | 140,226 |
| October 15, 2024 | 4.63 | 4.64 | 4.64 | 4.76 | 4.57 | 114,724 |
| October 14, 2024 | 4.61 | 4.63 | 4.63 | 4.74 | 4.6 | 63,908 |
| October 11, 2024 | 4.47 | 4.62 | 4.62 | 4.64 | 4.33 | 131,200 |
| October 10, 2024 | 4.5 | 4.49 | 4.49 | 4.51 | 4.38 | 122,700 |
| October 09, 2024 | 4.74 | 4.54 | 4.54 | 4.76 | 4.5 | 163,929 |
| October 08, 2024 | 5.18 | 4.81 | 4.81 | 5.18 | 4.73 | 191,443 |
| October 07, 2024 | 5.44 | 5.09 | 5.09 | 5.45 | 4.97 | 131,700 |
| October 04, 2024 | 4.91 | 5.38 | 5.38 | 5.43 | 4.86 | 286,442 |
| October 03, 2024 | 4.93 | 4.71 | 4.71 | 4.94 | 4.67 | 81,249 |
| October 02, 2024 | 4.88 | 4.97 | 4.97 | 5.11 | 4.84 | 94,236 |