7.80
+0.04(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 7.71 | 7.8 | 7.8 | 7.85 | 7.66 | 170,899 |
| December 24, 2024 | 7.7 | 7.76 | 7.76 | 7.77 | 7.54 | 98,625 |
| December 23, 2024 | 7.65 | 7.68 | 7.68 | 7.84 | 7.46 | 293,115 |
| December 20, 2024 | 7.47 | 7.68 | 7.68 | 7.8 | 7.31 | 1.26M |
| December 19, 2024 | 7.74 | 7.63 | 7.63 | 7.84 | 7.42 | 393,600 |
| December 18, 2024 | 8.18 | 7.54 | 7.54 | 8.23 | 7.53 | 388,300 |
| December 17, 2024 | 8.35 | 8.12 | 8.12 | 8.39 | 8.03 | 293,800 |
| December 16, 2024 | 8.23 | 8.43 | 8.43 | 8.49 | 8.2 | 319,846 |
| December 13, 2024 | 8.17 | 8.16 | 8.16 | 8.26 | 8.01 | 230,916 |
| December 12, 2024 | 8.62 | 8.16 | 8.16 | 8.62 | 8.16 | 342,276 |
| December 11, 2024 | 8.41 | 8.64 | 8.64 | 8.7 | 8.26 | 333,920 |
| December 10, 2024 | 8.3 | 8.26 | 8.26 | 8.46 | 8.06 | 272,209 |
| December 09, 2024 | 8.64 | 8.29 | 8.29 | 8.7 | 8.24 | 224,202 |
| December 06, 2024 | 8.82 | 8.52 | 8.52 | 8.88 | 8.5 | 215,600 |
| December 05, 2024 | 9.1 | 8.74 | 8.74 | 9.35 | 8.67 | 338,938 |
| December 04, 2024 | 8.6 | 8.9 | 8.9 | 8.92 | 8.54 | 448,824 |
| December 03, 2024 | 8.6 | 8.6 | 8.6 | 8.68 | 8.31 | 459,800 |
| December 02, 2024 | 8.77 | 8.64 | 8.64 | 8.81 | 8.5 | 377,000 |
| November 29, 2024 | 8.88 | 8.72 | 8.72 | 8.94 | 8.67 | 164,300 |
| November 27, 2024 | 8.86 | 8.77 | 8.77 | 9.06 | 8.68 | 411,864 |
| November 26, 2024 | 8.52 | 8.82 | 8.82 | 9.12 | 8.49 | 612,207 |
| November 25, 2024 | 8.61 | 8.52 | 8.52 | 8.77 | 8.42 | 457,717 |
| November 22, 2024 | 9.06 | 8.55 | 8.55 | 9.09 | 8.37 | 432,045 |
| November 21, 2024 | 8.83 | 8.73 | 8.73 | 8.94 | 8.68 | 307,902 |
| November 20, 2024 | 8.55 | 8.73 | 8.73 | 8.79 | 8.39 | 400,300 |
| November 19, 2024 | 7.91 | 8.58 | 8.58 | 8.58 | 7.91 | 507,905 |
| November 18, 2024 | 7.62 | 8.04 | 8.04 | 8.2 | 7.51 | 807,673 |
| November 15, 2024 | 7.82 | 7.57 | 7.57 | 7.92 | 7.52 | 433,600 |
| November 14, 2024 | 7.92 | 7.77 | 7.77 | 8.16 | 7.64 | 411,930 |
| November 13, 2024 | 8.33 | 7.89 | 7.89 | 8.33 | 7.77 | 261,900 |
| November 12, 2024 | 8.2 | 8.26 | 8.26 | 8.35 | 7.98 | 385,300 |
| November 11, 2024 | 7.75 | 8.28 | 8.28 | 8.28 | 7.75 | 669,327 |
| November 08, 2024 | 7.9 | 7.62 | 7.62 | 8.02 | 7.57 | 467,914 |
| November 07, 2024 | 7.85 | 7.9 | 7.9 | 8.03 | 7.56 | 456,849 |
| November 06, 2024 | 7.65 | 7.84 | 7.84 | 7.89 | 7.19 | 786,100 |
| November 05, 2024 | 6.3 | 7.34 | 7.34 | 7.34 | 6.21 | 761,577 |
| November 04, 2024 | 6.3 | 6.3 | 6.3 | 6.43 | 6.19 | 620,368 |
| November 01, 2024 | 6.23 | 6.3 | 6.3 | 6.5 | 6 | 934,075 |
| October 31, 2024 | 6.93 | 6.11 | 6.11 | 7.46 | 6.01 | 1.41M |
| October 30, 2024 | 5.34 | 5.49 | 5.49 | 5.56 | 5.34 | 130,102 |
| October 29, 2024 | 5.4 | 5.35 | 5.35 | 5.43 | 5.27 | 187,074 |
| October 28, 2024 | 5.44 | 5.4 | 5.4 | 5.51 | 5.34 | 307,159 |
| October 25, 2024 | 5.59 | 5.39 | 5.39 | 5.72 | 5.27 | 321,346 |
| October 24, 2024 | 5.87 | 5.57 | 5.57 | 5.91 | 5.56 | 433,500 |
| October 23, 2024 | 5.81 | 5.89 | 5.89 | 6.03 | 5.8 | 258,100 |
| October 22, 2024 | 5.88 | 5.83 | 5.83 | 6.02 | 5.81 | 242,922 |
| October 21, 2024 | 5.87 | 5.83 | 5.83 | 5.88 | 5.79 | 77,020 |
| October 18, 2024 | 5.68 | 5.9 | 5.9 | 5.91 | 5.65 | 356,967 |
| October 17, 2024 | 5.45 | 5.65 | 5.65 | 5.81 | 5.4 | 467,726 |
| October 16, 2024 | 5.6 | 5.46 | 5.46 | 5.65 | 5.46 | 407,106 |
| October 15, 2024 | 5.63 | 5.49 | 5.49 | 5.63 | 5.43 | 358,053 |
| October 14, 2024 | 5.74 | 5.63 | 5.63 | 5.81 | 5.54 | 251,100 |
| October 11, 2024 | 5.59 | 5.75 | 5.75 | 5.81 | 5.59 | 376,460 |
| October 10, 2024 | 6.06 | 5.63 | 5.63 | 6.17 | 5.63 | 304,100 |
| October 09, 2024 | 6.15 | 6.15 | 6.15 | 6.2 | 6.07 | 272,931 |
| October 08, 2024 | 6.08 | 6.16 | 6.16 | 6.23 | 5.94 | 300,406 |
| October 07, 2024 | 5.91 | 6.03 | 6.03 | 6.1 | 5.83 | 225,700 |
| October 04, 2024 | 6.04 | 5.96 | 5.96 | 6.06 | 5.89 | 184,100 |
| October 03, 2024 | 5.9 | 5.87 | 5.87 | 6.11 | 5.86 | 393,500 |
| October 02, 2024 | 5.77 | 5.97 | 5.97 | 6.04 | 5.75 | 216,200 |