9.15
+0.33(+3.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2024 | 8.93 | 9.15 | 9.15 | 9.22 | 8.84 | 1.21M |
| December 30, 2024 | 8.8 | 8.82 | 8.82 | 8.84 | 8.64 | 500,700 |
| December 27, 2024 | 8.81 | 8.81 | 8.81 | 8.91 | 8.72 | 484,600 |
| December 26, 2024 | 8.86 | 8.94 | 8.94 | 8.97 | 8.81 | 506,800 |
| December 24, 2024 | 8.77 | 8.91 | 8.91 | 8.92 | 8.72 | 305,500 |
| December 23, 2024 | 8.69 | 8.77 | 8.77 | 8.78 | 8.59 | 552,604 |
| December 20, 2024 | 8.43 | 8.76 | 8.76 | 8.84 | 8.43 | 2.92M |
| December 19, 2024 | 8.74 | 8.52 | 8.52 | 8.84 | 8.51 | 976,800 |
| December 18, 2024 | 9.46 | 8.74 | 8.74 | 9.49 | 8.66 | 1.33M |
| December 17, 2024 | 9.27 | 9.43 | 9.43 | 9.49 | 9.27 | 910,108 |
| December 16, 2024 | 9.31 | 9.37 | 9.37 | 9.44 | 9.23 | 954,428 |
| December 13, 2024 | 9.25 | 9.36 | 9.36 | 9.37 | 9.11 | 482,700 |
| December 12, 2024 | 9.24 | 9.27 | 9.27 | 9.44 | 9.24 | 498,075 |
| December 11, 2024 | 9.28 | 9.23 | 9.23 | 9.3 | 9.13 | 126,625 |
| December 10, 2024 | 9.42 | 9.19 | 9.19 | 9.5 | 9.12 | 883,109 |
| December 09, 2024 | 9.27 | 9.45 | 9.45 | 9.55 | 9.27 | 599,000 |
| December 06, 2024 | 9.27 | 9.26 | 9.26 | 9.3 | 9.18 | 515,400 |
| December 05, 2024 | 9.22 | 9.21 | 9.21 | 9.28 | 9.15 | 564,911 |
| December 04, 2024 | 9.17 | 9.26 | 9.26 | 9.31 | 9.12 | 566,000 |
| December 03, 2024 | 9.37 | 9.21 | 9.21 | 9.45 | 9.13 | 532,200 |
| December 02, 2024 | 9.57 | 9.37 | 9.37 | 9.61 | 9.32 | 705,006 |
| November 29, 2024 | 9.73 | 9.52 | 9.52 | 9.8 | 9.52 | 498,600 |
| November 27, 2024 | 9.81 | 9.68 | 9.68 | 10.02 | 9.65 | 1.41M |
| November 26, 2024 | 9.43 | 9.78 | 9.78 | 9.79 | 9.36 | 2M |
| November 25, 2024 | 9.4 | 9.44 | 9.44 | 9.53 | 9.36 | 1.6M |
| November 22, 2024 | 9.47 | 9.36 | 9.36 | 9.53 | 9.32 | 626,917 |
| November 21, 2024 | 9.45 | 9.51 | 9.38 | 9.53 | 9.39 | 786,516 |
| November 20, 2024 | 9.36 | 9.4 | 9.28 | 9.44 | 9.29 | 744,600 |
| November 19, 2024 | 9.25 | 9.3 | 9.3 | 9.37 | 9.19 | 333,438 |
| November 18, 2024 | 9.46 | 9.31 | 9.31 | 9.49 | 9.27 | 740,339 |
| November 15, 2024 | 9.68 | 9.47 | 9.47 | 9.68 | 9.42 | 229,936 |
| November 14, 2024 | 9.78 | 9.63 | 9.63 | 9.87 | 9.63 | 1.01M |
| November 13, 2024 | 9.91 | 9.73 | 9.73 | 10.03 | 9.69 | 1.13M |
| November 12, 2024 | 10.2 | 9.89 | 9.89 | 10.33 | 9.81 | 953,600 |
| November 11, 2024 | 10.36 | 10.29 | 10.29 | 10.45 | 10.25 | 878,405 |
| November 08, 2024 | 10.24 | 10.29 | 10.29 | 10.38 | 10.18 | 946,320 |
| November 07, 2024 | 10.22 | 10.21 | 10.21 | 10.3 | 10.06 | 920,334 |
| November 06, 2024 | 10.67 | 10.27 | 10.27 | 10.72 | 10.08 | 1.53M |
| November 05, 2024 | 10 | 10.05 | 10.05 | 10.17 | 9.96 | 727,113 |
| November 04, 2024 | 9.87 | 10.01 | 10.01 | 10.09 | 9.81 | 494,606 |
| November 01, 2024 | 10.08 | 9.88 | 9.88 | 10.1 | 9.87 | 965,837 |
| October 31, 2024 | 10.1 | 9.94 | 9.94 | 10.15 | 9.92 | 1.11M |
| October 30, 2024 | 10.13 | 10.09 | 10.09 | 10.28 | 10.05 | 854,122 |
| October 29, 2024 | 10.04 | 10.1 | 10.1 | 10.13 | 9.92 | 688,300 |
| October 28, 2024 | 10.33 | 10.09 | 10.09 | 10.47 | 10.03 | 1.04M |
| October 25, 2024 | 10.54 | 10.33 | 10.33 | 10.8 | 10.32 | 1.84M |
| October 24, 2024 | 10.69 | 10.88 | 10.88 | 10.88 | 10.69 | 406,260 |
| October 23, 2024 | 10.62 | 10.71 | 10.71 | 10.74 | 10.5 | 498,808 |
| October 22, 2024 | 10.7 | 10.72 | 10.72 | 10.89 | 10.65 | 401,027 |
| October 21, 2024 | 11.03 | 10.79 | 10.79 | 11.04 | 10.73 | 519,400 |
| October 18, 2024 | 10.87 | 11.07 | 11.07 | 11.12 | 10.83 | 531,635 |
| October 17, 2024 | 10.79 | 10.87 | 10.87 | 10.95 | 10.73 | 639,000 |
| October 16, 2024 | 10.67 | 10.82 | 10.82 | 10.83 | 10.66 | 159,847 |
| October 15, 2024 | 10.3 | 10.6 | 10.6 | 10.85 | 10.26 | 862,439 |
| October 14, 2024 | 9.91 | 10.26 | 10.26 | 10.28 | 9.87 | 478,000 |
| October 11, 2024 | 9.88 | 9.93 | 9.93 | 9.99 | 9.86 | 369,600 |
| October 10, 2024 | 9.79 | 9.83 | 9.83 | 9.93 | 9.75 | 334,700 |
| October 09, 2024 | 9.72 | 9.88 | 9.88 | 9.94 | 9.72 | 512,247 |
| October 08, 2024 | 9.78 | 9.73 | 9.73 | 9.78 | 9.62 | 412,317 |
| October 07, 2024 | 9.72 | 9.72 | 9.72 | 9.75 | 9.58 | 397,726 |