7.59
+0.33(+4.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2024 | 6.95 | 6.92 | 6.92 | 6.97 | 6.92 | 2,907 |
| October 14, 2024 | 7.08 | 7.09 | 7.09 | 7.24 | 7.03 | 8,250 |
| October 11, 2024 | 7.42 | 7.24 | 7.24 | 7.42 | 7.02 | 3,101 |
| October 10, 2024 | 7 | 6.97 | 6.97 | 7.03 | 6.95 | 4,514 |
| October 09, 2024 | 7.25 | 7.12 | 7.12 | 7.25 | 6.95 | 2,861 |
| October 08, 2024 | 7.11 | 7.24 | 7.24 | 7.24 | 6.91 | 10,172 |
| October 07, 2024 | 7.06 | 6.99 | 6.99 | 7.14 | 6.99 | 6,486 |
| October 04, 2024 | 7.29 | 7.03 | 7.03 | 7.34 | 7 | 6,092 |
| October 03, 2024 | 7 | 7.04 | 7.04 | 7.36 | 7 | 8,566 |
| October 02, 2024 | 7.29 | 7.31 | 7.31 | 7.36 | 7.02 | 13,285 |
| October 01, 2024 | 7.27 | 7.29 | 7.29 | 7.54 | 6.96 | 11,077 |
| September 30, 2024 | 7.26 | 7.58 | 7.58 | 7.6 | 6.96 | 27,270 |
| September 27, 2024 | 6.9 | 7.46 | 7.46 | 7.46 | 6.9 | 10,872 |
| September 26, 2024 | 7.12 | 7.32 | 7.32 | 7.5 | 7.06 | 12,747 |
| September 25, 2024 | 7.64 | 7.48 | 7.48 | 7.64 | 7.13 | 8,805 |
| September 24, 2024 | 7.15 | 7.54 | 7.54 | 7.54 | 7.15 | 7,405 |
| September 23, 2024 | 7.59 | 7.38 | 7.38 | 7.99 | 7.02 | 20,487 |
| September 20, 2024 | 7.25 | 7.59 | 7.59 | 7.7 | 7.06 | 18,992 |
| September 19, 2024 | 7.11 | 7.24 | 7.24 | 7.35 | 6.94 | 5,581 |
| September 18, 2024 | 7.16 | 6.9 | 6.9 | 7.35 | 6.86 | 18,244 |
| September 17, 2024 | 7.26 | 7.07 | 7.07 | 7.51 | 6.85 | 29,939 |
| September 16, 2024 | 7.39 | 7.37 | 7.37 | 7.39 | 6.87 | 12,591 |
| September 13, 2024 | 6.9 | 7.33 | 7.33 | 7.43 | 6.9 | 20,291 |
| September 12, 2024 | 7.16 | 6.8 | 6.8 | 7.28 | 6.8 | 13,725 |
| September 11, 2024 | 6.71 | 7.06 | 7.06 | 7.15 | 6.45 | 9,177 |
| September 10, 2024 | 6.86 | 6.56 | 6.56 | 6.86 | 6.52 | 3,607 |
| September 09, 2024 | 6.74 | 6.44 | 6.44 | 6.76 | 6.44 | 4,091 |
| September 06, 2024 | 7.83 | 6.43 | 6.43 | 8 | 6.43 | 23,914 |
| September 05, 2024 | 7.42 | 7.06 | 7.06 | 7.63 | 7.01 | 38,584 |
| September 04, 2024 | 7.39 | 7.28 | 7.28 | 7.5 | 7.25 | 9,219 |
| September 03, 2024 | 7.47 | 7.57 | 7.57 | 7.7 | 7.21 | 15,018 |
| August 30, 2024 | 7.69 | 7.9 | 7.9 | 8 | 7.56 | 6,392 |
| August 29, 2024 | 7.72 | 7.69 | 7.69 | 7.86 | 7.45 | 15,857 |
| August 28, 2024 | 7.6 | 7.72 | 7.72 | 8.15 | 7.6 | 8,245 |
| August 27, 2024 | 7.64 | 7.74 | 7.74 | 7.9 | 7.58 | 66,226 |
| August 26, 2024 | 7.92 | 7.49 | 7.49 | 8.31 | 7.38 | 16,571 |
| August 23, 2024 | 8.15 | 7.91 | 7.91 | 8.27 | 7.88 | 14,013 |
| August 22, 2024 | 8.37 | 8.27 | 8.27 | 8.54 | 8.01 | 10,850 |
| August 21, 2024 | 8.42 | 8.25 | 8.25 | 8.58 | 8.12 | 19,591 |
| August 20, 2024 | 8.47 | 8.3 | 8.3 | 8.72 | 7.87 | 75,972 |
| August 19, 2024 | 10.01 | 8.37 | 8.37 | 10.23 | 8.08 | 235,503 |
| August 16, 2024 | 7.25 | 8.37 | 8.37 | 8.4 | 7.17 | 51,592 |
| August 15, 2024 | 7.9 | 7.22 | 7.22 | 8.07 | 7.04 | 95,846 |
| August 14, 2024 | 6.95 | 7.69 | 7.69 | 7.8 | 6.95 | 19,174 |
| August 13, 2024 | 6.47 | 6.9 | 6.9 | 7.3 | 6.4 | 28,686 |
| August 12, 2024 | 6.89 | 6.4 | 6.4 | 6.89 | 6.29 | 28,865 |
| August 09, 2024 | 6.4 | 6.36 | 6.36 | 6.9 | 6.36 | 22,921 |
| August 08, 2024 | 6.94 | 6.47 | 6.47 | 7.46 | 6.39 | 112,531 |
| August 07, 2024 | 6.91 | 6.81 | 6.81 | 7.7 | 6.78 | 34,207 |
| August 06, 2024 | 7.26 | 6.77 | 6.77 | 7.78 | 6.58 | 88,781 |
| August 05, 2024 | 7.29 | 6.84 | 6.84 | 8.02 | 6.75 | 46,707 |
| August 02, 2024 | 8.52 | 8.11 | 8.11 | 9.1 | 7.53 | 37,421 |
| August 01, 2024 | 9.16 | 8.88 | 8.88 | 9.41 | 8.5 | 41,091 |
| July 31, 2024 | 9.51 | 9.68 | 9.68 | 10.3 | 9.11 | 65,457 |
| July 30, 2024 | 11.38 | 8.97 | 8.97 | 11.73 | 8.58 | 125,061 |
| July 29, 2024 | 12.36 | 11.89 | 11.89 | 13.42 | 10.78 | 90,627 |
| July 26, 2024 | 13.69 | 12.79 | 12.79 | 14.84 | 12.32 | 781,294 |
| July 25, 2024 | 11.14 | 11.63 | 11.63 | 11.91 | 11.02 | 47,174 |
| July 24, 2024 | 11.49 | 11.79 | 11.79 | 12.55 | 10.34 | 113,449 |
| July 23, 2024 | 12.4 | 12.18 | 12.18 | 13.45 | 12.01 | 36,731 |