21.76
+2.9(+15.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 18.2 | 21.76 | 21.76 | 21.87 | 17.12 | 114.01M |
| December 19, 2024 | 22.43 | 18.86 | 18.86 | 23.8 | 17.85 | 137.99M |
| December 18, 2024 | 18.98 | 21.85 | 21.85 | 24.08 | 18.95 | 115.55M |
| December 17, 2024 | 19.49 | 19.39 | 19.39 | 19.85 | 17.66 | 95.27M |
| December 16, 2024 | 17.65 | 19.69 | 19.69 | 19.97 | 16.56 | 175.06M |
| December 13, 2024 | 13.79 | 16.91 | 16.91 | 17.29 | 13.63 | 155.79M |
| December 12, 2024 | 13.07 | 13.44 | 13.44 | 13.69 | 13.02 | 10.66M |
| December 11, 2024 | 14.25 | 13.55 | 13.55 | 14.32 | 12.7 | 73.87M |
| December 10, 2024 | 14.27 | 14.23 | 14.23 | 15.68 | 13.72 | 88.25M |
| December 09, 2024 | 14.98 | 14.81 | 14.81 | 16.07 | 13.46 | 121.34M |
| December 06, 2024 | 14.18 | 15.01 | 15.01 | 15.1 | 13.18 | 215.3M |
| December 05, 2024 | 10.53 | 13.15 | 13.15 | 13.19 | 10.32 | 86.02M |
| December 04, 2024 | 9.21 | 10.15 | 10.15 | 10.19 | 8.94 | 84.43M |
| December 03, 2024 | 8.8 | 8.71 | 8.71 | 9.03 | 8.6 | 12.96M |
| December 02, 2024 | 9.2 | 8.95 | 8.95 | 9.54 | 8.79 | 50.77M |
| November 29, 2024 | 8.02 | 8.49 | 8.49 | 8.53 | 7.91 | 14.65M |
| November 27, 2024 | 7.54 | 7.88 | 7.88 | 7.89 | 7.3 | 32.3M |
| November 26, 2024 | 7.9 | 7.61 | 7.61 | 8.37 | 7.55 | 39.99M |
| November 25, 2024 | 8.8 | 8.03 | 8.03 | 8.87 | 7.87 | 66.8M |
| November 22, 2024 | 7.35 | 8.25 | 8.25 | 8.49 | 7.18 | 106.96M |
| November 21, 2024 | 6.59 | 7.14 | 7.14 | 7.28 | 6.38 | 51.66M |
| November 20, 2024 | 6.65 | 6.44 | 6.44 | 6.74 | 6.3 | 25.13M |
| November 19, 2024 | 6.07 | 6.51 | 6.51 | 6.72 | 6.04 | 40.97M |
| November 18, 2024 | 6.34 | 6.19 | 6.19 | 6.55 | 5.97 | 33.54M |
| November 15, 2024 | 6.76 | 6.36 | 6.36 | 6.77 | 6.22 | 34.99M |
| November 14, 2024 | 6.56 | 6.63 | 6.63 | 7.16 | 6.32 | 71.49M |
| November 13, 2024 | 6.6 | 6.27 | 6.27 | 6.75 | 6.06 | 73.18M |
| November 12, 2024 | 7.69 | 7.42 | 7.42 | 7.84 | 7.41 | 19.29M |
| November 11, 2024 | 7.53 | 7.3 | 7.3 | 7.56 | 6.79 | 31.62M |
| November 08, 2024 | 6.71 | 7.2 | 7.2 | 7.26 | 6.38 | 51.65M |
| November 07, 2024 | 5.91 | 6.95 | 6.95 | 7.08 | 5.87 | 69.74M |
| November 06, 2024 | 5.64 | 5.69 | 5.69 | 5.73 | 5.41 | 23.4M |
| November 05, 2024 | 5.17 | 5.37 | 5.37 | 5.45 | 5.16 | 15.86M |
| November 04, 2024 | 5.13 | 5.09 | 5.09 | 5.19 | 4.97 | 11.67M |
| November 01, 2024 | 5.25 | 5.14 | 5.14 | 5.31 | 5.09 | 14.19M |
| October 31, 2024 | 5.41 | 5.03 | 5.03 | 5.46 | 5.03 | 27.13M |
| October 30, 2024 | 5.95 | 5.45 | 5.45 | 5.97 | 5.44 | 25.57M |
| October 29, 2024 | 6.01 | 6.1 | 6.1 | 6.25 | 5.86 | 20.18M |
| October 28, 2024 | 5.26 | 5.69 | 5.69 | 5.72 | 5.24 | 16.89M |
| October 25, 2024 | 5.28 | 5.18 | 5.18 | 5.4 | 5.14 | 12.76M |
| October 24, 2024 | 5.06 | 5.21 | 5.21 | 5.24 | 4.97 | 8.11M |
| October 23, 2024 | 5.2 | 4.98 | 4.98 | 5.24 | 4.86 | 21.56M |
| October 22, 2024 | 5.36 | 5.27 | 5.27 | 5.39 | 5.24 | 10.95M |
| October 21, 2024 | 5.56 | 5.39 | 5.39 | 5.77 | 5.13 | 34.3M |
| October 18, 2024 | 5.26 | 5.5 | 5.5 | 5.54 | 5.24 | 25.68M |
| October 17, 2024 | 5.33 | 5.23 | 5.23 | 5.63 | 5.18 | 21.96M |
| October 16, 2024 | 5.44 | 5.25 | 5.25 | 5.45 | 5.12 | 18.74M |
| October 15, 2024 | 5.28 | 5.29 | 5.29 | 5.45 | 5.19 | 12M |
| October 14, 2024 | 5.01 | 5.21 | 5.21 | 5.32 | 4.95 | 17.79M |
| October 11, 2024 | 4.84 | 4.91 | 4.91 | 4.91 | 4.74 | 12.41M |
| October 10, 2024 | 4.63 | 4.85 | 4.85 | 4.92 | 4.56 | 9.1M |
| October 09, 2024 | 4.67 | 4.63 | 4.63 | 4.7 | 4.57 | 11.29M |
| October 08, 2024 | 4.7 | 4.71 | 4.71 | 4.82 | 4.68 | 5.27M |
| October 07, 2024 | 4.73 | 4.74 | 4.74 | 4.81 | 4.65 | 10.85M |
| October 04, 2024 | 4.8 | 4.69 | 4.69 | 4.83 | 4.65 | 8.38M |
| October 03, 2024 | 4.73 | 4.7 | 4.7 | 4.82 | 4.66 | 7.34M |
| October 02, 2024 | 4.55 | 4.73 | 4.73 | 4.75 | 4.45 | 9.79M |
| October 01, 2024 | 4.69 | 4.56 | 4.56 | 4.72 | 4.45 | 14.67M |
| September 30, 2024 | 4.75 | 4.66 | 4.66 | 4.93 | 4.65 | 12.7M |
| September 27, 2024 | 4.94 | 4.78 | 4.78 | 4.95 | 4.74 | 13.42M |