4.73
+0.28(+6.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 4.5 | 4.73 | 4.73 | 4.88 | 4.35 | 32,682 |
| December 24, 2024 | 4.76 | 4.45 | 4.45 | 4.99 | 4.32 | 92,900 |
| December 23, 2024 | 4.32 | 4.49 | 4.49 | 4.49 | 4.32 | 8,384 |
| December 20, 2024 | 4.63 | 4.5 | 4.5 | 4.79 | 4.13 | 18,333 |
| December 19, 2024 | 5.08 | 4.62 | 4.62 | 5.15 | 4.62 | 10,796 |
| December 18, 2024 | 5.1 | 4.88 | 4.88 | 5.33 | 4.73 | 18,059 |
| December 17, 2024 | 5.52 | 4.9 | 4.9 | 5.52 | 4.9 | 25,246 |
| December 16, 2024 | 5.34 | 5.26 | 5.26 | 5.71 | 5.23 | 14,929 |
| December 13, 2024 | 5.2 | 5.33 | 5.33 | 6.09 | 5.12 | 12,922 |
| December 12, 2024 | 5.72 | 5.49 | 5.49 | 6.15 | 5.21 | 32,819 |
| December 11, 2024 | 6.33 | 6.01 | 6.01 | 6.34 | 5.85 | 11,500 |
| December 10, 2024 | 6.89 | 6.41 | 6.41 | 6.89 | 6.41 | 31,400 |
| December 09, 2024 | 6.82 | 6.75 | 6.75 | 7.03 | 6.61 | 10,721 |
| December 06, 2024 | 6.53 | 6.88 | 6.88 | 6.91 | 6.41 | 9,530 |
| December 05, 2024 | 6.55 | 6.65 | 6.65 | 6.76 | 6.5 | 26,819 |
| December 04, 2024 | 6.58 | 6.52 | 6.52 | 6.7 | 6.51 | 13,801 |
| December 03, 2024 | 6.7 | 6.75 | 6.75 | 6.87 | 6.44 | 18,905 |
| December 02, 2024 | 6.53 | 6.83 | 6.83 | 6.9 | 6.33 | 27,161 |
| November 29, 2024 | 6.96 | 6.65 | 6.65 | 6.96 | 6.65 | 12,800 |
| November 27, 2024 | 7 | 6.79 | 6.79 | 7 | 6.66 | 6,400 |
| November 26, 2024 | 6.7 | 6.82 | 6.82 | 6.99 | 6.64 | 7,822 |
| November 25, 2024 | 6.98 | 6.86 | 6.86 | 7 | 6.74 | 15,320 |
| November 22, 2024 | 6.91 | 6.8 | 6.8 | 7 | 6.75 | 9,318 |
| November 21, 2024 | 6.96 | 7.04 | 7.04 | 7.5 | 6.91 | 14,000 |
| November 20, 2024 | 7 | 6.74 | 6.74 | 7.35 | 6.67 | 13,900 |
| November 19, 2024 | 6.8 | 6.89 | 6.89 | 7 | 6.8 | 3,075 |
| November 18, 2024 | 6.58 | 6.81 | 6.81 | 6.96 | 6.58 | 5,306 |
| November 15, 2024 | 7.38 | 6.93 | 6.93 | 7.38 | 6.64 | 25,113 |
| November 14, 2024 | 7.97 | 7.44 | 7.44 | 7.97 | 7.11 | 8,140 |
| November 13, 2024 | 7.97 | 7.68 | 7.68 | 7.97 | 7.54 | 17,382 |
| November 12, 2024 | 7.51 | 7.66 | 7.66 | 7.8 | 7.5 | 8,500 |
| November 11, 2024 | 7.46 | 7.71 | 7.71 | 7.71 | 7.38 | 7,800 |
| November 08, 2024 | 7.32 | 7.6 | 7.6 | 7.6 | 7.14 | 68,832 |
| November 07, 2024 | 7.6 | 7.59 | 7.59 | 7.65 | 7.5 | 26,700 |
| November 06, 2024 | 7.59 | 7.6 | 7.6 | 7.6 | 7.32 | 16,500 |
| November 05, 2024 | 7.61 | 7.46 | 7.46 | 7.7 | 7.19 | 96,222 |
| November 04, 2024 | 7.44 | 7.6 | 7.6 | 7.72 | 7.17 | 67,940 |
| November 01, 2024 | 7.6 | 7.44 | 7.44 | 7.85 | 7.3 | 21,400 |
| October 31, 2024 | 7.6 | 7.56 | 7.56 | 7.62 | 7.48 | 9,121 |
| October 30, 2024 | 7.73 | 7.65 | 7.65 | 7.75 | 7.35 | 53,764 |
| October 29, 2024 | 7.7 | 7.5 | 7.5 | 7.76 | 7.43 | 15,700 |
| October 28, 2024 | 7.69 | 7.7 | 7.7 | 7.98 | 7.31 | 27,600 |
| October 25, 2024 | 7.4 | 7.5 | 7.5 | 7.6 | 7.32 | 7,919 |
| October 24, 2024 | 7.33 | 7.5 | 7.5 | 7.5 | 7.33 | 18,210 |
| October 23, 2024 | 7.54 | 7.5 | 7.5 | 7.58 | 7.28 | 22,636 |
| October 22, 2024 | 7.31 | 7.39 | 7.39 | 7.51 | 7.21 | 34,047 |
| October 21, 2024 | 7.65 | 7.5 | 7.5 | 7.65 | 7.35 | 28,400 |
| October 18, 2024 | 7.46 | 7.7 | 7.7 | 7.7 | 7.46 | 16,800 |
| October 17, 2024 | 7.63 | 7.54 | 7.54 | 8.3 | 7.5 | 47,400 |
| October 16, 2024 | 8 | 7.92 | 7.92 | 8 | 7.64 | 17,800 |
| October 15, 2024 | 7.47 | 7.88 | 7.88 | 7.95 | 7.25 | 68,600 |
| October 14, 2024 | 8.36 | 7.16 | 7.16 | 8.37 | 6.79 | 102,682 |
| October 11, 2024 | 8.7 | 8 | 8 | 8.72 | 7.83 | 26,016 |
| October 10, 2024 | 8.84 | 8.7 | 8.7 | 9 | 8.57 | 21,827 |
| October 09, 2024 | 9.19 | 8.87 | 8.87 | 9.19 | 8.7 | 30,453 |
| October 08, 2024 | 8.41 | 8.97 | 8.97 | 9.13 | 8.41 | 34,917 |
| October 07, 2024 | 8.03 | 8.9 | 8.9 | 10.12 | 8.01 | 193,828 |
| October 04, 2024 | 8.09 | 7.85 | 7.85 | 8.3 | 7.74 | 48,822 |
| October 03, 2024 | 8.25 | 7.95 | 7.95 | 8.25 | 7.37 | 124,517 |
| October 02, 2024 | 7.51 | 7.16 | 7.16 | 7.57 | 7 | 42,454 |