6.77
+0.19(+2.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 6.78 | 6.75 | 6.75 | 6.89 | 6.45 | 215,313 |
| January 14, 2025 | 6.32 | 6.58 | 6.58 | 6.61 | 6.3 | 228,195 |
| January 13, 2025 | 6.49 | 6.2 | 6.2 | 6.49 | 6 | 279,856 |
| January 10, 2025 | 7.01 | 6.45 | 6.45 | 7.01 | 6.36 | 293,008 |
| January 08, 2025 | 7.6 | 6.85 | 6.85 | 7.6 | 6.8 | 386,000 |
| January 07, 2025 | 7.75 | 7.63 | 7.63 | 8.04 | 7.61 | 320,297 |
| January 06, 2025 | 8.43 | 7.71 | 7.71 | 8.7 | 7.63 | 395,124 |
| January 03, 2025 | 8.41 | 8.34 | 8.34 | 8.83 | 8.31 | 308,756 |
| January 02, 2025 | 7.79 | 8.49 | 8.49 | 8.93 | 7.75 | 736,981 |
| December 31, 2024 | 7.7 | 7.54 | 7.54 | 8 | 7.29 | 349,700 |
| December 30, 2024 | 8.11 | 7.65 | 7.65 | 8.57 | 7.51 | 464,517 |
| December 27, 2024 | 8.63 | 8.1 | 8.1 | 8.63 | 7.82 | 495,685 |
| December 26, 2024 | 8.32 | 8.71 | 8.71 | 9.05 | 8.32 | 474,806 |
| December 24, 2024 | 8.25 | 8.45 | 8.45 | 8.7 | 7.84 | 365,500 |
| December 23, 2024 | 7.35 | 8.33 | 8.33 | 8.38 | 7.35 | 747,200 |
| December 20, 2024 | 6.52 | 7.4 | 7.4 | 7.4 | 6.52 | 764,255 |
| December 19, 2024 | 6.5 | 6.59 | 6.59 | 7.3 | 6.5 | 723,097 |
| December 18, 2024 | 6.22 | 7 | 7 | 7.05 | 6.15 | 479,986 |
| December 17, 2024 | 6.07 | 6.15 | 6.15 | 6.44 | 5.8 | 645,122 |
| December 16, 2024 | 5.49 | 5.92 | 5.92 | 6.18 | 5.49 | 535,000 |
| December 13, 2024 | 5.7 | 5.5 | 5.5 | 5.89 | 5.32 | 508,079 |
| December 12, 2024 | 6.27 | 5.74 | 5.74 | 6.54 | 5.65 | 710,450 |
| December 11, 2024 | 6.83 | 6.34 | 6.34 | 6.9 | 6.22 | 495,447 |
| December 10, 2024 | 6.86 | 6.58 | 6.58 | 6.86 | 6.38 | 755,240 |
| December 09, 2024 | 7.07 | 6.96 | 6.96 | 7.43 | 6.68 | 692,305 |
| December 06, 2024 | 7.7 | 7.13 | 7.13 | 7.7 | 7.01 | 740,773 |
| December 05, 2024 | 7.85 | 7.89 | 7.89 | 8.14 | 7.49 | 547,000 |
| December 04, 2024 | 8.16 | 7.96 | 7.96 | 8.18 | 7.7 | 594,608 |
| December 03, 2024 | 8.5 | 8.22 | 8.22 | 8.62 | 7.95 | 412,503 |
| December 02, 2024 | 8.51 | 8.65 | 8.65 | 9.2 | 8.5 | 1.02M |
| November 29, 2024 | 8.79 | 8.1 | 8.1 | 8.79 | 7.91 | 745,676 |
| November 27, 2024 | 7.81 | 8.8 | 8.8 | 8.87 | 7.77 | 1.24M |
| November 26, 2024 | 9.5 | 7.66 | 7.66 | 9.66 | 7.12 | 2.93M |
| November 25, 2024 | 8.52 | 7.98 | 7.98 | 8.95 | 7.73 | 875,407 |
| November 22, 2024 | 8.21 | 8.52 | 8.52 | 8.66 | 7.81 | 669,645 |
| November 21, 2024 | 8.48 | 8.2 | 8.2 | 8.86 | 8.02 | 663,747 |
| November 20, 2024 | 7.49 | 8.67 | 8.67 | 8.7 | 6.85 | 1.36M |
| November 19, 2024 | 9.11 | 7.5 | 7.5 | 9.15 | 7.41 | 1.33M |
| November 18, 2024 | 9.85 | 9.19 | 9.19 | 10.07 | 8.95 | 1.06M |
| November 15, 2024 | 10.83 | 9.98 | 9.98 | 10.87 | 9.51 | 1.01M |
| November 14, 2024 | 12.49 | 11.5 | 11.5 | 12.63 | 10.4 | 2.04M |
| November 13, 2024 | 11.82 | 12.47 | 12.47 | 12.87 | 11.51 | 704,006 |
| November 12, 2024 | 12 | 11.69 | 11.69 | 13.21 | 11.4 | 1.46M |
| November 11, 2024 | 10.21 | 11.37 | 11.37 | 12.25 | 10.15 | 3.38M |
| November 08, 2024 | 9.28 | 8.82 | 8.82 | 9.87 | 8.7 | 620,291 |
| November 07, 2024 | 8.7 | 9.1 | 9.1 | 9.33 | 8.21 | 771,300 |
| November 06, 2024 | 9.98 | 8.28 | 8.28 | 9.98 | 8.06 | 1.12M |
| November 05, 2024 | 10.3 | 10.5 | 10.5 | 10.91 | 9.2 | 1.01M |
| November 04, 2024 | 10.26 | 10.53 | 10.53 | 12.39 | 10.02 | 3.45M |
| November 01, 2024 | 9.42 | 10.33 | 10.33 | 12.66 | 9.16 | 6.72M |
| October 31, 2024 | 8.61 | 9.23 | 9.23 | 10.12 | 7.98 | 2.94M |
| October 30, 2024 | 6.25 | 8.64 | 8.64 | 11.19 | 6.25 | 22.89M |
| October 29, 2024 | 6.58 | 6.23 | 6.23 | 7.45 | 6.08 | 708,015 |
| October 28, 2024 | 5.88 | 6.47 | 6.47 | 6.75 | 5.85 | 700,000 |
| October 25, 2024 | 5.26 | 5.71 | 5.71 | 5.9 | 5.25 | 345,274 |
| October 24, 2024 | 5.21 | 5.26 | 5.26 | 5.46 | 5.16 | 295,622 |
| October 23, 2024 | 5.75 | 5.2 | 5.2 | 5.78 | 5.15 | 610,943 |
| October 22, 2024 | 5.74 | 5.75 | 5.75 | 6.22 | 5.71 | 338,234 |
| October 21, 2024 | 5.89 | 5.88 | 5.88 | 5.94 | 5.63 | 158,348 |
| October 18, 2024 | 5.61 | 5.85 | 5.85 | 6.1 | 5.6 | 297,419 |