7.29
+0.62(+9.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 6.71 | 7.29 | 7.29 | 7.6 | 6.63 | 227,486 |
| January 02, 2025 | 6.71 | 6.67 | 6.67 | 6.99 | 6.5 | 174,100 |
| December 31, 2024 | 6.6 | 6.58 | 6.58 | 6.67 | 6.29 | 98,200 |
| December 30, 2024 | 6.62 | 6.54 | 6.54 | 6.77 | 6.3 | 145,912 |
| December 27, 2024 | 6.79 | 6.78 | 6.78 | 6.9 | 6.45 | 182,843 |
| December 26, 2024 | 6.23 | 6.78 | 6.78 | 6.79 | 6.12 | 90,125 |
| December 24, 2024 | 6.21 | 6.35 | 6.35 | 6.36 | 5.95 | 44,300 |
| December 23, 2024 | 6.21 | 6.21 | 6.21 | 6.34 | 6.15 | 105,349 |
| December 20, 2024 | 5.91 | 6.28 | 6.28 | 6.34 | 5.81 | 598,933 |
| December 19, 2024 | 6.3 | 6.04 | 6.04 | 6.4 | 5.97 | 154,491 |
| December 18, 2024 | 6.97 | 6.36 | 6.36 | 7.04 | 6.24 | 160,037 |
| December 17, 2024 | 7.09 | 6.96 | 6.96 | 7.4 | 6.77 | 204,118 |
| December 16, 2024 | 6.9 | 7.08 | 7.08 | 7.17 | 6.84 | 170,619 |
| December 13, 2024 | 7.01 | 6.88 | 6.88 | 7.27 | 6.78 | 166,351 |
| December 12, 2024 | 7.5 | 7.13 | 7.13 | 7.85 | 7.03 | 171,855 |
| December 11, 2024 | 8.46 | 7.63 | 7.63 | 8.54 | 7.62 | 150,037 |
| December 10, 2024 | 8.24 | 8.36 | 8.36 | 8.55 | 7.96 | 862,118 |
| December 09, 2024 | 7.73 | 8.29 | 8.29 | 8.35 | 7.71 | 212,600 |
| December 06, 2024 | 7.08 | 7.63 | 7.63 | 7.72 | 6.92 | 221,300 |
| December 05, 2024 | 6.76 | 7.08 | 7.08 | 7.1 | 6.4 | 457,500 |
| December 04, 2024 | 7.28 | 6.75 | 6.75 | 7.29 | 6.54 | 428,816 |
| December 03, 2024 | 8.37 | 7.35 | 7.35 | 8.38 | 7.27 | 295,269 |
| December 02, 2024 | 8.2 | 8.41 | 8.41 | 8.74 | 8.18 | 360,520 |
| November 29, 2024 | 7.82 | 8.23 | 8.23 | 8.3 | 7.72 | 117,600 |
| November 27, 2024 | 7.85 | 7.83 | 7.83 | 8.15 | 7.58 | 228,900 |
| November 26, 2024 | 7.27 | 7.33 | 7.33 | 7.58 | 7.14 | 123,900 |
| November 25, 2024 | 6.53 | 7.23 | 7.23 | 7.28 | 6.53 | 240,300 |
| November 22, 2024 | 6.23 | 6.47 | 6.47 | 6.72 | 6.2 | 170,471 |
| November 21, 2024 | 6.17 | 6.2 | 6.2 | 6.35 | 5.94 | 155,900 |
| November 20, 2024 | 5.99 | 6.12 | 6.12 | 6.25 | 5.77 | 239,304 |
| November 19, 2024 | 5.99 | 6.02 | 6.02 | 6.25 | 5.8 | 271,500 |
| November 18, 2024 | 6.62 | 6 | 6 | 6.63 | 5.81 | 503,833 |
| November 15, 2024 | 7.85 | 6.65 | 6.65 | 7.95 | 6.65 | 779,352 |
| November 14, 2024 | 7.7 | 7.78 | 7.78 | 8.52 | 7.56 | 1.03M |
| November 13, 2024 | 8.65 | 7.64 | 7.64 | 11.72 | 7.64 | 5.97M |
| November 12, 2024 | 8.03 | 7.69 | 7.69 | 8.03 | 7.47 | 183,044 |
| November 11, 2024 | 8 | 7.95 | 7.95 | 8 | 7.49 | 228,927 |
| November 08, 2024 | 7.9 | 8 | 8 | 8.2 | 7.71 | 89,132 |
| November 07, 2024 | 8.2 | 7.94 | 7.94 | 8.38 | 7.94 | 83,128 |
| November 06, 2024 | 8.15 | 8.2 | 8.2 | 8.41 | 7.94 | 285,407 |
| November 05, 2024 | 8.21 | 8.03 | 8.03 | 8.43 | 8.01 | 129,316 |
| November 04, 2024 | 7.92 | 8.24 | 8.24 | 8.38 | 7.84 | 260,830 |
| November 01, 2024 | 7.98 | 7.93 | 7.93 | 8.07 | 7.82 | 221,340 |
| October 31, 2024 | 8.31 | 7.9 | 7.9 | 8.38 | 7.54 | 325,737 |
| October 30, 2024 | 8.85 | 8.9 | 8.9 | 9.52 | 8.69 | 445,941 |
| October 29, 2024 | 9.82 | 9.97 | 9.97 | 9.97 | 9.64 | 100,330 |
| October 28, 2024 | 9.61 | 9.83 | 9.83 | 10.13 | 9.51 | 152,114 |
| October 25, 2024 | 9.91 | 9.5 | 9.5 | 10.05 | 9.49 | 153,180 |
| October 24, 2024 | 9.78 | 9.9 | 9.9 | 10.05 | 9.48 | 321,379 |
| October 23, 2024 | 10.02 | 9.79 | 9.79 | 10.16 | 9.53 | 166,373 |
| October 22, 2024 | 10.52 | 10.07 | 10.07 | 10.71 | 9.55 | 505,842 |
| October 21, 2024 | 11.25 | 10.52 | 10.52 | 11.3 | 10.4 | 649,200 |
| October 18, 2024 | 9.16 | 11.12 | 11.12 | 11.17 | 9.09 | 953,825 |
| October 17, 2024 | 9.11 | 9.1 | 9.1 | 9.27 | 8.88 | 168,100 |
| October 16, 2024 | 9.06 | 9.15 | 9.15 | 9.23 | 8.83 | 219,300 |
| October 15, 2024 | 7.93 | 8.93 | 8.93 | 9.05 | 7.88 | 206,658 |
| October 14, 2024 | 8.14 | 7.96 | 7.96 | 8.16 | 7.95 | 226,510 |
| October 11, 2024 | 7.96 | 8.19 | 8.19 | 8.21 | 7.86 | 340,109 |
| October 10, 2024 | 8.37 | 7.96 | 7.96 | 8.49 | 7.9 | 386,510 |
| October 09, 2024 | 8.76 | 8.5 | 8.5 | 8.76 | 8.33 | 174,600 |