10.75
+1.665(+18.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 05, 2024 | 3.26 | 3.42 | 3.42 | 3.45 | 3.17 | 1.14M |
| November 04, 2024 | 3.08 | 3.27 | 3.27 | 3.28 | 2.97 | 1.21M |
| November 01, 2024 | 3.15 | 3.06 | 3.06 | 3.22 | 2.97 | 850,551 |
| October 31, 2024 | 3.14 | 3.06 | 3.06 | 3.23 | 2.96 | 991,400 |
| October 30, 2024 | 3.28 | 3.17 | 3.17 | 3.29 | 3.09 | 835,217 |
| October 29, 2024 | 3.12 | 3.28 | 3.28 | 3.3 | 2.98 | 1.58M |
| October 28, 2024 | 2.8 | 3.06 | 3.06 | 3.06 | 2.75 | 1.62M |
| October 25, 2024 | 2.75 | 2.69 | 2.69 | 2.79 | 2.69 | 739,307 |
| October 24, 2024 | 2.75 | 2.72 | 2.72 | 2.84 | 2.69 | 574,400 |
| October 23, 2024 | 2.83 | 2.73 | 2.73 | 2.86 | 2.66 | 1.05M |
| October 22, 2024 | 2.98 | 2.85 | 2.85 | 2.98 | 2.78 | 1.25M |
| October 21, 2024 | 3.16 | 2.97 | 2.97 | 3.17 | 2.89 | 1.18M |
| October 18, 2024 | 3.12 | 3.15 | 3.15 | 3.2 | 3.06 | 826,822 |
| October 17, 2024 | 3.24 | 3.04 | 3.04 | 3.24 | 3 | 1.54M |
| October 16, 2024 | 3.45 | 3.2 | 3.2 | 3.55 | 3.15 | 2.76M |
| October 15, 2024 | 3.9 | 3.5 | 3.5 | 3.9 | 3.45 | 1.73M |
| October 14, 2024 | 3.5 | 3.65 | 3.65 | 3.94 | 3.44 | 3.36M |
| October 11, 2024 | 3.25 | 3.38 | 3.38 | 3.6 | 3.2 | 1.73M |
| October 10, 2024 | 3.35 | 3.19 | 3.19 | 3.35 | 3.11 | 1.16M |
| October 09, 2024 | 3.44 | 3.37 | 3.37 | 3.45 | 3.27 | 1.32M |
| October 08, 2024 | 3.12 | 3.46 | 3.46 | 3.65 | 3.11 | 3.26M |
| October 07, 2024 | 3.3 | 3.1 | 3.1 | 3.31 | 2.97 | 1.23M |
| October 04, 2024 | 3.28 | 3.3 | 3.3 | 3.34 | 3 | 1.25M |
| October 03, 2024 | 3.3 | 3.29 | 3.29 | 3.44 | 3.16 | 2.16M |
| October 02, 2024 | 2.92 | 3.24 | 3.24 | 3.38 | 2.87 | 3.03M |
| October 01, 2024 | 2.52 | 2.94 | 2.94 | 2.97 | 2.41 | 2.22M |
| September 30, 2024 | 2.56 | 2.54 | 2.54 | 2.72 | 2.49 | 1.8M |
| September 27, 2024 | 2.47 | 2.56 | 2.56 | 2.58 | 2.34 | 2.02M |