12.25
+2.54(+26.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2024 | 10.78 | 12.25 | 12.25 | 12.29 | 10.61 | 54.24M |
| November 05, 2024 | 9.16 | 9.71 | 9.71 | 9.83 | 9.16 | 19.94M |
| November 04, 2024 | 9.2 | 8.98 | 8.98 | 9.2 | 8.72 | 22.38M |
| November 01, 2024 | 9.43 | 9.44 | 9.44 | 9.97 | 9.25 | 22.8M |
| October 31, 2024 | 9.97 | 9.24 | 9.24 | 10.23 | 9.1 | 26.82M |
| October 30, 2024 | 10.57 | 10.48 | 10.48 | 10.91 | 10.42 | 20.54M |
| October 29, 2024 | 10.85 | 10.87 | 10.87 | 11.19 | 10.72 | 27.76M |
| October 28, 2024 | 10.02 | 10.56 | 10.56 | 10.7 | 9.93 | 31.33M |
| October 25, 2024 | 10.23 | 9.64 | 9.64 | 10.28 | 9.61 | 22.07M |
| October 24, 2024 | 10 | 10.19 | 10.19 | 10.45 | 9.88 | 23.62M |
| October 23, 2024 | 9.78 | 9.77 | 9.77 | 9.88 | 9.4 | 19.16M |
| October 22, 2024 | 9.59 | 9.92 | 9.92 | 9.97 | 9.3 | 15.06M |
| October 21, 2024 | 9.75 | 9.74 | 9.74 | 9.77 | 9.38 | 17.29M |
| October 18, 2024 | 9.39 | 9.86 | 9.86 | 9.95 | 9.38 | 22.39M |
| October 17, 2024 | 8.92 | 9.2 | 9.2 | 9.46 | 8.76 | 21.26M |
| October 16, 2024 | 8.99 | 9 | 9 | 9.02 | 8.96 | 977,354 |
| October 15, 2024 | 8.71 | 8.77 | 8.77 | 9.13 | 8.59 | 22.61M |
| October 14, 2024 | 8.66 | 8.74 | 8.74 | 8.91 | 8.43 | 29.58M |
| October 11, 2024 | 7.78 | 8.41 | 8.41 | 8.44 | 7.75 | 19.83M |
| October 10, 2024 | 7.77 | 7.74 | 7.74 | 7.87 | 7.61 | 13.5M |
| October 09, 2024 | 8.14 | 7.82 | 7.82 | 8.21 | 7.76 | 18.86M |
| October 08, 2024 | 7.98 | 8.16 | 8.16 | 8.22 | 7.87 | 21.34M |
| October 07, 2024 | 8.05 | 8.16 | 8.16 | 8.52 | 7.9 | 34.91M |
| October 04, 2024 | 7.58 | 7.85 | 7.85 | 7.86 | 7.45 | 20.29M |
| October 03, 2024 | 7.19 | 7.43 | 7.43 | 7.44 | 7.15 | 11.13M |
| October 02, 2024 | 7.08 | 7.25 | 7.25 | 7.37 | 7.01 | 12.49M |
| October 01, 2024 | 7.4 | 7.08 | 7.08 | 7.45 | 6.98 | 14.99M |
| September 30, 2024 | 7.56 | 7.42 | 7.42 | 7.62 | 7.35 | 12.94M |
| September 27, 2024 | 8 | 7.84 | 7.84 | 8.07 | 7.7 | 16.27M |
| September 26, 2024 | 7.69 | 7.77 | 7.77 | 8.05 | 7.52 | 23.73M |
| September 25, 2024 | 7.53 | 7.44 | 7.44 | 7.73 | 7.4 | 17.57M |
| September 24, 2024 | 7.36 | 7.53 | 7.53 | 7.54 | 7.16 | 16.36M |
| September 23, 2024 | 7.19 | 7.33 | 7.33 | 7.4 | 7.11 | 16.55M |
| September 20, 2024 | 7.21 | 7.19 | 7.19 | 7.26 | 6.94 | 26.63M |
| September 19, 2024 | 7.57 | 7.22 | 7.22 | 7.62 | 7.16 | 24.83M |
| September 18, 2024 | 7.08 | 7.17 | 7.17 | 7.57 | 7.01 | 18.83M |
| September 17, 2024 | 7.09 | 7.1 | 7.1 | 7.28 | 6.97 | 12.57M |
| September 16, 2024 | 6.99 | 6.96 | 6.96 | 7.09 | 6.83 | 12.06M |
| September 13, 2024 | 7.06 | 7.09 | 7.09 | 7.09 | 7.05 | 288,041 |
| September 12, 2024 | 7.13 | 7.03 | 7.03 | 7.16 | 6.97 | 11.23M |
| September 11, 2024 | 7 | 7.09 | 7.09 | 7.19 | 6.7 | 15.27M |
| September 10, 2024 | 6.84 | 7.24 | 7.24 | 7.28 | 6.6 | 13.68M |
| September 09, 2024 | 6.58 | 6.81 | 6.81 | 6.85 | 6.39 | 15.31M |
| September 06, 2024 | 6.79 | 6.38 | 6.38 | 6.82 | 6.36 | 14.84M |
| September 05, 2024 | 6.78 | 6.69 | 6.69 | 6.94 | 6.63 | 12.01M |
| September 04, 2024 | 6.69 | 6.85 | 6.85 | 7.05 | 6.62 | 11.13M |
| September 03, 2024 | 7.48 | 6.78 | 6.78 | 7.48 | 6.71 | 19.64M |
| August 30, 2024 | 7.72 | 7.53 | 7.53 | 7.76 | 7.52 | 14.25M |
| August 29, 2024 | 7.79 | 7.68 | 7.68 | 8.02 | 7.61 | 11.48M |
| August 28, 2024 | 7.82 | 7.64 | 7.64 | 7.88 | 7.53 | 11.68M |
| August 27, 2024 | 8.2 | 7.9 | 7.9 | 8.28 | 7.8 | 16.53M |
| August 26, 2024 | 8.5 | 8.36 | 8.36 | 8.55 | 8.21 | 13.75M |
| August 23, 2024 | 8.08 | 8.5 | 8.5 | 8.52 | 7.98 | 19.75M |
| August 22, 2024 | 8.34 | 8.05 | 8.05 | 8.39 | 8.02 | 13.11M |
| August 21, 2024 | 8.08 | 8.35 | 8.35 | 8.38 | 7.97 | 18.42M |
| August 20, 2024 | 8.2 | 8.04 | 8.04 | 8.31 | 7.86 | 14.6M |
| August 19, 2024 | 8.01 | 8.05 | 8.05 | 8.17 | 7.8 | 13.95M |
| August 16, 2024 | 7.71 | 7.99 | 7.99 | 8.15 | 7.68 | 17.14M |
| August 15, 2024 | 7.72 | 7.68 | 7.68 | 8.05 | 7.65 | 15.49M |
| August 14, 2024 | 7.95 | 7.65 | 7.65 | 7.99 | 7.57 | 13.44M |