10.06
+1.24(+14.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 9.02 | 10.06 | 10.06 | 10.13 | 9.02 | 9.11M |
| February 03, 2025 | 8.2 | 8.82 | 8.82 | 8.9 | 7.82 | 8.47M |
| January 31, 2025 | 8.75 | 8.79 | 8.79 | 9.69 | 8.57 | 7.72M |
| January 30, 2025 | 9.5 | 8.71 | 8.71 | 9.55 | 8.71 | 6.02M |
| January 29, 2025 | 9.11 | 9.35 | 9.35 | 9.87 | 9.11 | 9.08M |
| January 28, 2025 | 8.06 | 9.26 | 9.26 | 9.34 | 7.82 | 7.85M |
| January 27, 2025 | 8.34 | 8.05 | 8.05 | 8.36 | 7.72 | 8.35M |
| January 24, 2025 | 8.41 | 8.63 | 8.63 | 9.83 | 8.29 | 12.97M |
| January 23, 2025 | 8.71 | 8.31 | 8.31 | 9.61 | 8.25 | 9.57M |
| January 22, 2025 | 8.91 | 8.75 | 8.75 | 9.44 | 8.47 | 9.57M |
| January 21, 2025 | 8.56 | 8.46 | 8.46 | 8.89 | 8.11 | 9.41M |
| January 17, 2025 | 10.1 | 8.56 | 8.56 | 10.1 | 8.29 | 12.96M |
| January 16, 2025 | 11 | 10.11 | 10.11 | 11.25 | 9.59 | 12.63M |
| January 15, 2025 | 10.11 | 10.89 | 10.89 | 11.01 | 10.03 | 4.71M |
| January 14, 2025 | 9.89 | 9.37 | 9.37 | 10.2 | 9 | 7.09M |
| January 13, 2025 | 9.53 | 9.33 | 9.33 | 9.79 | 8.98 | 7.21M |
| January 10, 2025 | 11.5 | 10.03 | 10.03 | 11.6 | 9.93 | 10.02M |
| January 08, 2025 | 12.26 | 11.83 | 11.83 | 13.13 | 11.35 | 8.84M |
| January 07, 2025 | 14.28 | 13.06 | 13.06 | 14.96 | 12.87 | 12.27M |
| January 06, 2025 | 13.5 | 14.19 | 14.19 | 15.27 | 12.84 | 16.45M |
| January 03, 2025 | 12.32 | 13.2 | 13.2 | 13.98 | 12.05 | 11.44M |
| January 02, 2025 | 12.89 | 11.93 | 11.93 | 12.96 | 11.31 | 8.24M |
| December 31, 2024 | 13.8 | 12.85 | 12.85 | 13.8 | 12.1 | 9.73M |
| December 30, 2024 | 12.39 | 14.09 | 14.09 | 14.74 | 11.22 | 16.88M |
| December 27, 2024 | 13.99 | 12.26 | 12.26 | 14.22 | 11.88 | 15.25M |
| December 26, 2024 | 12.16 | 13.41 | 13.41 | 14.91 | 11.59 | 19M |
| December 24, 2024 | 10.74 | 11.44 | 11.44 | 11.83 | 10.51 | 4.1M |
| December 23, 2024 | 11.96 | 11.03 | 11.03 | 13.89 | 10.02 | 20.8M |
| December 20, 2024 | 8.86 | 10.72 | 10.72 | 11.32 | 8.77 | 15.54M |
| December 19, 2024 | 7.98 | 9.09 | 9.09 | 9.29 | 7.76 | 8.67M |
| December 18, 2024 | 9.92 | 8.15 | 8.15 | 9.99 | 7.8 | 13.83M |
| December 17, 2024 | 9.06 | 9.67 | 9.67 | 9.75 | 8.35 | 16.56M |
| December 16, 2024 | 9.86 | 10.45 | 10.45 | 11.33 | 8.9 | 44.13M |
| December 13, 2024 | 7.2 | 8.23 | 8.23 | 8.46 | 7.16 | 7.17M |
| December 12, 2024 | 7.01 | 7.19 | 7.19 | 7.44 | 6.71 | 4.1M |
| December 11, 2024 | 7.91 | 7.29 | 7.29 | 8.13 | 7.13 | 3.88M |
| December 10, 2024 | 7.53 | 7.7 | 7.7 | 7.88 | 7.07 | 4.41M |
| December 09, 2024 | 8.23 | 7.68 | 7.68 | 8.27 | 7.59 | 5.63M |
| December 06, 2024 | 8.64 | 8.17 | 8.17 | 8.75 | 8.09 | 4.72M |
| December 05, 2024 | 8.42 | 8.66 | 8.66 | 9.92 | 8.4 | 7.17M |
| December 04, 2024 | 9.5 | 8.39 | 8.39 | 10.03 | 8.11 | 9.23M |
| December 03, 2024 | 9.7 | 9.18 | 9.18 | 10.33 | 8.88 | 8.19M |
| December 02, 2024 | 12.4 | 10.57 | 10.57 | 12.57 | 10.11 | 11.2M |
| November 29, 2024 | 9.9 | 11.77 | 11.77 | 11.88 | 9.78 | 13.27M |
| November 27, 2024 | 8.56 | 9.02 | 9.02 | 9.65 | 8.55 | 5.78M |
| November 26, 2024 | 8.97 | 8.36 | 8.36 | 9.46 | 7.87 | 10.41M |
| November 25, 2024 | 9.9 | 8.98 | 8.98 | 9.91 | 8.55 | 5.33M |
| November 22, 2024 | 7.82 | 8.97 | 8.97 | 9.6 | 7.6 | 17.47M |
| November 21, 2024 | 7.06 | 7.3 | 7.3 | 7.86 | 6.56 | 14.74M |
| November 20, 2024 | 5.64 | 6.37 | 6.37 | 6.9 | 5.62 | 19.48M |
| November 19, 2024 | 4.97 | 4.74 | 4.74 | 5.15 | 4.43 | 7.37M |
| November 18, 2024 | 5 | 4.9 | 4.9 | 5.62 | 4.83 | 5.97M |
| November 15, 2024 | 4.6 | 4.7 | 4.7 | 5.01 | 4.43 | 7.42M |
| November 14, 2024 | 3.85 | 4.02 | 4.02 | 4.1 | 3.78 | 1.15M |
| November 13, 2024 | 4.04 | 3.82 | 3.82 | 4.22 | 3.81 | 1.65M |
| November 12, 2024 | 3.72 | 3.97 | 3.97 | 3.99 | 3.55 | 1.53M |
| November 11, 2024 | 3.73 | 3.75 | 3.75 | 3.83 | 3.48 | 1.44M |
| November 08, 2024 | 3.55 | 3.64 | 3.64 | 3.67 | 3.41 | 962,632 |
| November 07, 2024 | 3.31 | 3.57 | 3.57 | 3.6 | 3.21 | 1.13M |
| November 06, 2024 | 3.44 | 3.33 | 3.33 | 3.5 | 3.27 | 763,200 |