9.37
+1.9(+25.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 7.26 | 9.58 | 9.58 | 10.08 | 6.93 | 188.15M |
| December 19, 2024 | 10.11 | 7.64 | 7.64 | 10.18 | 7.45 | 78.51M |
| December 18, 2024 | 11.13 | 10.69 | 10.69 | 12.75 | 9.91 | 275.34M |
| December 17, 2024 | 9.25 | 11.13 | 11.13 | 11.2 | 8.4 | 215.49M |
| December 16, 2024 | 7.17 | 8.43 | 8.43 | 9.85 | 6.71 | 225.99M |
| December 13, 2024 | 6.34 | 7.16 | 7.16 | 7.2 | 6.05 | 122.4M |
| December 12, 2024 | 6.65 | 6.99 | 6.99 | 7.89 | 6.51 | 104.83M |
| December 11, 2024 | 7.95 | 7.38 | 7.38 | 7.96 | 5.78 | 307.16M |
| December 10, 2024 | 4.33 | 6.36 | 6.36 | 6.81 | 4.28 | 161.04M |
| December 09, 2024 | 5.06 | 4.47 | 4.47 | 5.09 | 4.28 | 130.83M |
| December 06, 2024 | 3.33 | 4.38 | 4.38 | 4.39 | 3.31 | 133.41M |
| December 05, 2024 | 3.08 | 2.9 | 2.9 | 3.17 | 2.89 | 24.37M |
| December 04, 2024 | 3.03 | 3.11 | 3.11 | 3.29 | 2.95 | 50.86M |
| December 03, 2024 | 2.93 | 3.12 | 3.12 | 3.25 | 2.76 | 61.02M |
| December 02, 2024 | 3.52 | 3.02 | 3.02 | 3.66 | 2.84 | 132.63M |
| November 29, 2024 | 2.52 | 3.05 | 3.05 | 3.11 | 2.42 | 116.57M |
| November 27, 2024 | 2.45 | 2.4 | 2.4 | 2.52 | 2.3 | 61.2M |
| November 26, 2024 | 2.38 | 2.2 | 2.2 | 2.68 | 2.1 | 126.72M |
| November 25, 2024 | 2.63 | 2.75 | 2.75 | 3.37 | 2.37 | 274.22M |
| November 22, 2024 | 1.69 | 1.7 | 1.7 | 1.76 | 1.56 | 36.73M |
| November 21, 2024 | 1.48 | 1.48 | 1.48 | 1.55 | 1.37 | 33.75M |
| November 20, 2024 | 1.38 | 1.35 | 1.35 | 1.49 | 1.32 | 15.85M |
| November 19, 2024 | 1.33 | 1.31 | 1.31 | 1.38 | 1.29 | 11.74M |
| November 18, 2024 | 1.49 | 1.3 | 1.3 | 1.49 | 1.28 | 12.76M |
| November 15, 2024 | 1.6 | 1.41 | 1.41 | 1.61 | 1.38 | 15.61M |
| November 14, 2024 | 1.84 | 1.67 | 1.67 | 1.85 | 1.62 | 15.49M |
| November 13, 2024 | 1.51 | 1.7 | 1.7 | 1.89 | 1.48 | 22.7M |
| November 12, 2024 | 1.31 | 1.37 | 1.37 | 1.5 | 1.25 | 7.32M |
| November 11, 2024 | 1.67 | 1.52 | 1.52 | 1.69 | 1.4 | 16.88M |
| November 08, 2024 | 1.4 | 1.51 | 1.51 | 1.62 | 1.4 | 16.53M |
| November 07, 2024 | 1.22 | 1.43 | 1.43 | 1.47 | 1.21 | 12.54M |
| November 06, 2024 | 1.18 | 1.2 | 1.2 | 1.25 | 1.13 | 6.1M |
| November 05, 2024 | 1.11 | 1.12 | 1.12 | 1.16 | 1.06 | 4.92M |
| November 04, 2024 | 1.21 | 1.13 | 1.13 | 1.22 | 1.12 | 5.25M |
| November 01, 2024 | 1.3 | 1.23 | 1.23 | 1.35 | 1.22 | 4.7M |
| October 31, 2024 | 1.41 | 1.32 | 1.32 | 1.43 | 1.24 | 5.49M |
| October 30, 2024 | 1.37 | 1.41 | 1.41 | 1.51 | 1.32 | 9.15M |
| October 29, 2024 | 1.6 | 1.46 | 1.46 | 1.73 | 1.4 | 18.28M |
| October 28, 2024 | 1.27 | 1.5 | 1.5 | 1.54 | 1.25 | 15.63M |
| October 25, 2024 | 1.23 | 1.22 | 1.22 | 1.31 | 1.2 | 7.67M |
| October 24, 2024 | 1.3 | 1.2 | 1.2 | 1.33 | 1.18 | 6.14M |
| October 23, 2024 | 1.19 | 1.21 | 1.21 | 1.38 | 1.15 | 10.59M |
| October 22, 2024 | 1.27 | 1.23 | 1.23 | 1.33 | 1.15 | 7.91M |
| October 21, 2024 | 1.17 | 1.28 | 1.28 | 1.3 | 1.09 | 13.31M |
| October 18, 2024 | 0.98 | 1.11 | 1.11 | 1.19 | 0.98 | 11.66M |
| October 17, 2024 | 0.94 | 0.95 | 0.95 | 0.99 | 0.91 | 4.99M |
| October 16, 2024 | 0.82 | 0.92 | 0.92 | 0.96 | 0.8 | 8.33M |
| October 15, 2024 | 0.84 | 0.81 | 0.81 | 0.84 | 0.79 | 1.58M |
| October 14, 2024 | 0.82 | 0.84 | 0.84 | 0.85 | 0.8 | 2.72M |
| October 11, 2024 | 0.74 | 0.82 | 0.82 | 0.83 | 0.74 | 3.08M |
| October 10, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 2.08M |
| October 09, 2024 | 0.79 | 0.77 | 0.77 | 0.79 | 0.75 | 2.68M |
| October 08, 2024 | 0.79 | 0.78 | 0.78 | 0.8 | 0.77 | 1.77M |
| October 07, 2024 | 0.78 | 0.79 | 0.79 | 0.81 | 0.78 | 1.09M |
| October 04, 2024 | 0.77 | 0.78 | 0.78 | 0.81 | 0.74 | 1.99M |
| October 03, 2024 | 0.75 | 0.75 | 0.75 | 0.77 | 0.74 | 1.47M |
| October 02, 2024 | 0.76 | 0.76 | 0.76 | 0.78 | 0.73 | 1.56M |
| October 01, 2024 | 0.79 | 0.75 | 0.75 | 0.8 | 0.75 | 1.91M |
| September 30, 2024 | 0.8 | 0.78 | 0.78 | 0.83 | 0.78 | 1.96M |
| September 27, 2024 | 0.79 | 0.81 | 0.81 | 0.85 | 0.75 | 4.48M |