7.09
+0.02(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 6.91 | 7.09 | 7.09 | 7.3 | 6.9 | 3.29M |
| December 19, 2024 | 7.2 | 7.07 | 7.07 | 7.34 | 7.06 | 4.82M |
| December 18, 2024 | 7.66 | 7.07 | 7.07 | 7.71 | 7.01 | 5.23M |
| December 17, 2024 | 7.44 | 7.74 | 7.74 | 7.8 | 7.2 | 7.31M |
| December 16, 2024 | 7.45 | 7.33 | 7.33 | 7.99 | 7.19 | 9.63M |
| December 13, 2024 | 6.74 | 7.48 | 7.48 | 7.64 | 6.73 | 10.47M |
| December 12, 2024 | 6.88 | 6.97 | 6.97 | 7.22 | 6.75 | 6.28M |
| December 11, 2024 | 6.68 | 6.85 | 6.85 | 6.93 | 6.53 | 5.48M |
| December 10, 2024 | 6.96 | 6.64 | 6.64 | 7.15 | 6.62 | 14.52M |
| December 09, 2024 | 7.08 | 7.77 | 7.77 | 8.49 | 7.07 | 46.06M |
| December 06, 2024 | 6.32 | 6.15 | 6.15 | 6.57 | 6.14 | 6.08M |
| December 05, 2024 | 5.94 | 6.15 | 6.15 | 6.2 | 5.94 | 4.66M |
| December 04, 2024 | 6.03 | 5.89 | 5.89 | 6.16 | 5.87 | 5.57M |
| December 03, 2024 | 5.97 | 6.13 | 6.13 | 6.25 | 5.93 | 7.76M |
| December 02, 2024 | 5.85 | 5.9 | 5.9 | 6.12 | 5.8 | 4.38M |
| November 29, 2024 | 5.82 | 5.79 | 5.79 | 5.9 | 5.73 | 2.28M |
| November 27, 2024 | 5.79 | 5.77 | 5.77 | 5.92 | 5.69 | 3.72M |
| November 26, 2024 | 5.6 | 5.5 | 5.5 | 5.66 | 5.5 | 2.1M |
| November 25, 2024 | 5.46 | 5.63 | 5.63 | 5.65 | 5.46 | 2.03M |
| November 22, 2024 | 5.44 | 5.55 | 5.55 | 5.6 | 5.4 | 2.63M |
| November 21, 2024 | 5.65 | 5.6 | 5.6 | 5.72 | 5.52 | 3.9M |
| November 20, 2024 | 5.77 | 5.85 | 5.85 | 5.96 | 5.77 | 3M |
| November 19, 2024 | 5.56 | 5.76 | 5.76 | 5.89 | 5.42 | 5.96M |
| November 18, 2024 | 5.67 | 5.65 | 5.65 | 5.72 | 5.51 | 4.32M |
| November 15, 2024 | 5.5 | 5.68 | 5.68 | 5.71 | 5.49 | 4.24M |
| November 14, 2024 | 5.5 | 5.51 | 5.51 | 5.65 | 5.36 | 8.06M |
| November 13, 2024 | 6.1 | 5.67 | 5.67 | 6.16 | 5.59 | 6.66M |
| November 12, 2024 | 6.37 | 5.88 | 5.88 | 6.38 | 5.88 | 12.99M |
| November 11, 2024 | 6.49 | 6.55 | 6.55 | 6.6 | 6.3 | 7.5M |
| November 08, 2024 | 6.75 | 6.22 | 6.22 | 6.76 | 6.2 | 13.28M |
| November 07, 2024 | 7.07 | 7.22 | 7.22 | 7.23 | 6.9 | 11.16M |
| November 06, 2024 | 6.36 | 6.62 | 6.62 | 6.64 | 6.16 | 6.24M |
| November 05, 2024 | 6.83 | 6.71 | 6.71 | 7.05 | 6.61 | 9.6M |
| November 04, 2024 | 6.52 | 6.49 | 6.49 | 6.87 | 6.45 | 7.81M |
| November 01, 2024 | 6.35 | 6.48 | 6.48 | 6.63 | 6.31 | 5.46M |
| October 31, 2024 | 6.36 | 6.36 | 6.36 | 6.6 | 6.29 | 4.89M |
| October 30, 2024 | 6.34 | 6.34 | 6.34 | 6.48 | 6.11 | 5.52M |
| October 29, 2024 | 6.77 | 6.44 | 6.44 | 6.79 | 6.37 | 8.86M |
| October 28, 2024 | 6.2 | 6.71 | 6.71 | 6.8 | 6.19 | 16.44M |
| October 25, 2024 | 6.2 | 6.19 | 6.19 | 6.26 | 6.05 | 10.41M |
| October 24, 2024 | 6.11 | 6.14 | 6.14 | 6.17 | 5.81 | 12.08M |
| October 23, 2024 | 6.22 | 6.05 | 6.05 | 6.29 | 5.87 | 21.93M |
| October 22, 2024 | 6.76 | 6.45 | 6.45 | 7.09 | 6.37 | 24.69M |
| October 21, 2024 | 7.05 | 7.44 | 7.44 | 7.48 | 6.93 | 9.24M |
| October 18, 2024 | 7.9 | 7.22 | 7.22 | 8.14 | 7.02 | 29.81M |
| October 17, 2024 | 6.87 | 6.99 | 6.99 | 7.09 | 6.78 | 6.25M |
| October 16, 2024 | 7.2 | 7.14 | 7.14 | 7.56 | 7 | 14.1M |
| October 15, 2024 | 6.93 | 7.05 | 7.05 | 7.23 | 6.76 | 20.57M |
| October 14, 2024 | 8.28 | 7.31 | 7.31 | 8.32 | 7.29 | 27.93M |
| October 11, 2024 | 7.71 | 8.62 | 8.62 | 9.62 | 7.5 | 41.07M |
| October 10, 2024 | 8.26 | 8.11 | 8.11 | 8.59 | 7.6 | 29.96M |
| October 09, 2024 | 8.76 | 8.28 | 8.28 | 9.1 | 7.6 | 54.19M |
| October 08, 2024 | 9.19 | 9.62 | 9.62 | 10.32 | 8.82 | 51.04M |
| October 07, 2024 | 13.89 | 11.46 | 11.46 | 14.48 | 11.28 | 121.57M |
| October 04, 2024 | 9.68 | 12.39 | 12.39 | 12.4 | 9.24 | 75.53M |
| October 03, 2024 | 7.42 | 9.16 | 9.16 | 9.44 | 7.24 | 46.61M |
| October 02, 2024 | 7.8 | 8.06 | 8.06 | 8.63 | 7.21 | 72.49M |
| October 01, 2024 | 5.59 | 6.23 | 6.23 | 6.27 | 5.49 | 19.36M |
| September 30, 2024 | 5.44 | 5.34 | 5.34 | 6.09 | 5.22 | 20.92M |
| September 27, 2024 | 5.06 | 4.58 | 4.58 | 5.25 | 4.55 | 13.81M |