7.03
+0.03(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 7.01 | 7.03 | 7.03 | 7.04 | 6.97 | 542,389 |
| December 24, 2024 | 6.94 | 7 | 7 | 7.01 | 6.91 | 149,600 |
| December 23, 2024 | 6.96 | 6.92 | 6.92 | 6.97 | 6.85 | 335,707 |
| December 20, 2024 | 6.84 | 6.95 | 6.95 | 7.01 | 6.84 | 575,645 |
| December 19, 2024 | 6.81 | 6.84 | 6.84 | 6.91 | 6.76 | 271,560 |
| December 18, 2024 | 6.84 | 6.74 | 6.74 | 6.91 | 6.73 | 465,513 |
| December 17, 2024 | 6.9 | 6.84 | 6.84 | 6.9 | 6.81 | 800,134 |
| December 16, 2024 | 6.9 | 6.8 | 6.8 | 6.9 | 6.79 | 515,133 |
| December 13, 2024 | 6.97 | 6.95 | 6.95 | 6.98 | 6.92 | 413,877 |
| December 12, 2024 | 6.9 | 6.94 | 6.94 | 6.97 | 6.9 | 345,748 |
| December 11, 2024 | 6.95 | 6.89 | 6.89 | 6.95 | 6.89 | 307,448 |
| December 10, 2024 | 6.91 | 6.92 | 6.92 | 6.96 | 6.89 | 236,419 |
| December 09, 2024 | 6.87 | 6.92 | 6.92 | 6.95 | 6.86 | 548,504 |
| December 06, 2024 | 6.76 | 6.86 | 6.86 | 6.88 | 6.75 | 469,159 |
| December 05, 2024 | 6.8 | 6.75 | 6.75 | 6.84 | 6.74 | 378,900 |
| December 04, 2024 | 6.75 | 6.78 | 6.78 | 6.8 | 6.71 | 534,856 |
| December 03, 2024 | 6.74 | 6.71 | 6.71 | 6.75 | 6.62 | 592,948 |
| December 02, 2024 | 6.79 | 6.71 | 6.71 | 6.79 | 6.61 | 1.29M |
| November 29, 2024 | 6.75 | 6.77 | 6.77 | 6.85 | 6.74 | 672,400 |
| November 27, 2024 | 6.9 | 6.75 | 6.75 | 6.9 | 6.74 | 1.1M |
| November 26, 2024 | 6.9 | 6.91 | 6.91 | 7.03 | 6.84 | 1.08M |
| November 25, 2024 | 7 | 6.94 | 6.94 | 7.02 | 6.94 | 442,444 |
| November 22, 2024 | 6.95 | 6.98 | 6.98 | 6.99 | 6.94 | 344,821 |
| November 21, 2024 | 6.97 | 6.94 | 6.94 | 6.99 | 6.92 | 269,149 |
| November 20, 2024 | 7.04 | 6.97 | 6.97 | 7.05 | 6.91 | 450,447 |
| November 19, 2024 | 7 | 7.03 | 7.03 | 7.05 | 6.97 | 601,526 |
| November 18, 2024 | 6.94 | 7.03 | 7.03 | 7.05 | 6.92 | 1.11M |
| November 15, 2024 | 6.9 | 6.92 | 6.92 | 6.93 | 6.85 | 467,200 |
| November 14, 2024 | 7.03 | 6.96 | 6.88 | 7.06 | 6.96 | 407,200 |
| November 13, 2024 | 6.99 | 6.99 | 6.99 | 7.01 | 6.94 | 284,055 |
| November 12, 2024 | 7.05 | 6.99 | 6.99 | 7.06 | 6.96 | 438,065 |
| November 11, 2024 | 6.96 | 7.03 | 7.03 | 7.09 | 6.96 | 578,725 |
| November 08, 2024 | 7.07 | 7.04 | 7.04 | 7.09 | 7.02 | 469,200 |
| November 07, 2024 | 7 | 7.05 | 7.05 | 7.09 | 6.96 | 482,764 |
| November 06, 2024 | 6.89 | 6.99 | 6.99 | 6.99 | 6.75 | 485,448 |
| November 05, 2024 | 6.71 | 6.72 | 6.72 | 6.76 | 6.67 | 547,100 |
| November 04, 2024 | 6.86 | 6.64 | 6.64 | 6.9 | 6.64 | 767,011 |
| November 01, 2024 | 6.94 | 6.86 | 6.86 | 6.97 | 6.86 | 507,533 |
| October 31, 2024 | 6.89 | 6.93 | 6.93 | 6.98 | 6.89 | 340,858 |
| October 30, 2024 | 6.97 | 6.9 | 6.9 | 7.01 | 6.88 | 334,037 |
| October 29, 2024 | 7 | 6.97 | 6.97 | 7.02 | 6.97 | 282,700 |
| October 28, 2024 | 7 | 7.03 | 7.03 | 7.06 | 7 | 295,184 |
| October 25, 2024 | 7.04 | 6.99 | 6.99 | 7.05 | 6.97 | 368,102 |
| October 24, 2024 | 6.98 | 7.03 | 7.03 | 7.03 | 6.97 | 297,212 |
| October 23, 2024 | 6.99 | 6.99 | 6.99 | 7 | 6.95 | 191,836 |
| October 22, 2024 | 6.99 | 7 | 7 | 7.01 | 6.96 | 369,950 |
| October 21, 2024 | 6.99 | 6.99 | 6.99 | 7 | 6.92 | 642,536 |
| October 18, 2024 | 6.97 | 6.99 | 6.99 | 7 | 6.95 | 321,725 |
| October 17, 2024 | 7 | 6.97 | 6.97 | 7.01 | 6.96 | 369,100 |
| October 16, 2024 | 6.93 | 6.98 | 6.98 | 7.01 | 6.93 | 373,744 |
| October 15, 2024 | 7.03 | 7 | 6.92 | 7.05 | 6.99 | 582,500 |
| October 14, 2024 | 7 | 7.03 | 6.95 | 7.04 | 6.98 | 379,831 |
| October 11, 2024 | 6.98 | 7.01 | 6.93 | 7.01 | 6.95 | 373,875 |
| October 10, 2024 | 6.96 | 6.98 | 6.98 | 6.99 | 6.93 | 305,417 |
| October 09, 2024 | 6.95 | 6.96 | 6.96 | 6.97 | 6.94 | 258,600 |
| October 08, 2024 | 6.99 | 6.97 | 6.97 | 7 | 6.96 | 357,402 |
| October 07, 2024 | 7 | 6.98 | 6.98 | 7.01 | 6.95 | 391,222 |
| October 04, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | 593,338 |
| October 03, 2024 | 7 | 7 | 7 | 7.01 | 6.95 | 465,400 |
| October 02, 2024 | 6.87 | 6.92 | 6.92 | 6.96 | 6.87 | 301,927 |