10.13
+0.01(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 9.98 | 10.14 | 10.14 | 10.22 | 9.85 | 2.9M |
| December 24, 2024 | 9.97 | 10.12 | 10.12 | 10.21 | 9.78 | 3.1M |
| December 23, 2024 | 9.73 | 10.1 | 10.1 | 10.15 | 9.65 | 6.95M |
| December 20, 2024 | 9.15 | 9.87 | 9.87 | 10.03 | 9.01 | 13.76M |
| December 19, 2024 | 9.31 | 9.13 | 9.13 | 9.68 | 9.08 | 12.95M |
| December 18, 2024 | 10.06 | 9.15 | 9.15 | 10.42 | 9.13 | 11.56M |
| December 17, 2024 | 10.1 | 10.06 | 10.06 | 10.58 | 9.97 | 7.88M |
| December 16, 2024 | 10.02 | 9.99 | 9.99 | 10.34 | 9.86 | 5.6M |
| December 13, 2024 | 10.2 | 10.12 | 10.12 | 10.21 | 9.87 | 5.74M |
| December 12, 2024 | 10.41 | 10.19 | 10.19 | 10.57 | 10.15 | 5.21M |
| December 11, 2024 | 10.68 | 10.5 | 10.5 | 10.84 | 10.18 | 5.64M |
| December 10, 2024 | 11.11 | 10.87 | 10.87 | 11.16 | 10.78 | 3.09M |
| December 09, 2024 | 10.76 | 11.21 | 11.21 | 11.74 | 10.68 | 8.76M |
| December 06, 2024 | 10.57 | 10.58 | 10.58 | 10.68 | 10.29 | 5.99M |
| December 05, 2024 | 10.67 | 10.36 | 10.36 | 10.85 | 10.12 | 8.74M |
| December 04, 2024 | 11.24 | 10.71 | 10.71 | 11.39 | 10.65 | 8.12M |
| December 03, 2024 | 11.61 | 11.26 | 11.26 | 11.61 | 11.17 | 6.38M |
| December 02, 2024 | 11.58 | 11.67 | 11.67 | 11.98 | 11.37 | 6.46M |
| November 29, 2024 | 11.7 | 11.53 | 11.53 | 11.87 | 11.43 | 4.64M |
| November 27, 2024 | 11.5 | 11.55 | 11.55 | 12.15 | 11.4 | 7.67M |
| November 26, 2024 | 11.27 | 11.49 | 11.49 | 11.53 | 10.87 | 7.04M |
| November 25, 2024 | 10.88 | 11.52 | 11.52 | 11.74 | 10.65 | 13.65M |
| November 22, 2024 | 10 | 10.51 | 10.51 | 10.66 | 10 | 7.11M |
| November 21, 2024 | 10.1 | 10.22 | 10.22 | 10.74 | 9.93 | 8.39M |
| November 20, 2024 | 9.61 | 10.2 | 10.2 | 10.23 | 9.55 | 9.54M |
| November 19, 2024 | 9.9 | 9.71 | 9.71 | 10.13 | 9.67 | 7.36M |
| November 18, 2024 | 9.75 | 10.01 | 10.01 | 10.19 | 9.54 | 10.02M |
| November 15, 2024 | 11.17 | 9.89 | 9.89 | 11.24 | 9.87 | 13.66M |
| November 14, 2024 | 10.34 | 10.91 | 10.91 | 11.59 | 10.15 | 17.15M |
| November 13, 2024 | 9.78 | 10.16 | 10.16 | 10.47 | 9.77 | 6.2M |
| November 12, 2024 | 9.92 | 9.74 | 9.74 | 10.24 | 9.23 | 15.35M |
| November 11, 2024 | 10.2 | 10.23 | 10.23 | 10.72 | 9.89 | 13.49M |
| November 08, 2024 | 11.52 | 10.23 | 10.23 | 11.74 | 9.7 | 29.58M |
| November 07, 2024 | 12.05 | 11.6 | 11.6 | 12.28 | 11.5 | 18.44M |
| November 06, 2024 | 14.21 | 11.9 | 11.9 | 14.4 | 11.54 | 39.92M |
| November 05, 2024 | 15.6 | 16.91 | 16.91 | 16.94 | 15.41 | 9.94M |
| November 04, 2024 | 15.05 | 16.08 | 16.08 | 16.34 | 15.03 | 11.55M |
| November 01, 2024 | 14.8 | 14.76 | 14.76 | 15.35 | 14.4 | 9.12M |
| October 31, 2024 | 14.03 | 14.45 | 14.45 | 14.6 | 13.46 | 7.59M |
| October 30, 2024 | 13.8 | 14.09 | 14.09 | 14.62 | 13.76 | 4.94M |
| October 29, 2024 | 14.04 | 14.14 | 14.14 | 14.25 | 13.66 | 6.67M |
| October 28, 2024 | 15.34 | 14.43 | 14.43 | 15.69 | 14.41 | 11.35M |
| October 25, 2024 | 14.06 | 14.37 | 14.37 | 14.6 | 14.01 | 8.16M |
| October 24, 2024 | 14.07 | 14 | 14 | 14.27 | 13.65 | 6.05M |
| October 23, 2024 | 13.7 | 13.85 | 13.85 | 14.23 | 13.53 | 5.9M |
| October 22, 2024 | 13.8 | 14.04 | 14.04 | 14.08 | 13.41 | 8.75M |
| October 21, 2024 | 14.45 | 13.75 | 13.75 | 14.57 | 13.38 | 10.39M |
| October 18, 2024 | 14.57 | 14.61 | 14.61 | 14.83 | 14.45 | 5.79M |
| October 17, 2024 | 15.25 | 14.57 | 14.57 | 15.33 | 14.45 | 5.93M |
| October 16, 2024 | 15.27 | 15.4 | 15.4 | 15.41 | 14.99 | 5.37M |
| October 15, 2024 | 15.5 | 15.09 | 15.09 | 15.5 | 14.89 | 7.57M |
| October 14, 2024 | 15.77 | 15.65 | 15.65 | 15.85 | 15.37 | 7.04M |
| October 11, 2024 | 15.37 | 15.94 | 15.94 | 16.17 | 15.35 | 6.17M |
| October 10, 2024 | 16.34 | 15.52 | 15.52 | 16.52 | 15.33 | 9.7M |
| October 09, 2024 | 16.29 | 16.65 | 16.65 | 16.9 | 16.01 | 5.74M |
| October 08, 2024 | 16.48 | 16.39 | 16.39 | 16.6 | 16.05 | 5.32M |
| October 07, 2024 | 16.36 | 16.64 | 16.64 | 16.8 | 16.21 | 5.36M |
| October 04, 2024 | 17.11 | 16.52 | 16.52 | 17.35 | 16.28 | 6.66M |
| October 03, 2024 | 16.88 | 16.84 | 16.84 | 17.23 | 16.68 | 3.92M |
| October 02, 2024 | 17.27 | 17.01 | 17.01 | 17.37 | 16.6 | 6.22M |