12.61
+2.06(+19.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 10.37 | 12.61 | 12.61 | 12.94 | 10.2 | 3.69M |
| December 19, 2024 | 12.21 | 10.55 | 10.55 | 12.5 | 10.32 | 2.88M |
| December 18, 2024 | 12.19 | 11.6 | 11.6 | 13.29 | 11.04 | 4.55M |
| December 17, 2024 | 12.07 | 11.23 | 11.23 | 12.38 | 10.6 | 4M |
| December 16, 2024 | 12.59 | 13.09 | 13.09 | 13.75 | 11.6 | 10.11M |
| December 13, 2024 | 8.97 | 11.1 | 11.1 | 11.15 | 8.9 | 6.91M |
| December 12, 2024 | 9 | 8.85 | 8.85 | 9.66 | 8.62 | 1.64M |
| December 11, 2024 | 9.84 | 8.8 | 8.8 | 9.93 | 8.61 | 2.51M |
| December 10, 2024 | 8.93 | 9.28 | 9.28 | 9.95 | 8.75 | 3.53M |
| December 09, 2024 | 9 | 8.74 | 8.74 | 9.98 | 8.08 | 4.56M |
| December 06, 2024 | 9.92 | 9.05 | 9.05 | 10.03 | 9 | 2.89M |
| December 05, 2024 | 8.99 | 10.25 | 10.25 | 10.91 | 8.98 | 7.92M |
| December 04, 2024 | 11 | 9 | 9 | 11.38 | 8.84 | 9.85M |
| December 03, 2024 | 13.05 | 11.85 | 11.85 | 13.31 | 11.01 | 10.73M |
| December 02, 2024 | 22.17 | 15.07 | 15.07 | 23.62 | 14 | 31.67M |
| November 29, 2024 | 14.25 | 18.73 | 18.73 | 19.5 | 12.8 | 62.54M |
| November 27, 2024 | 10.16 | 11.21 | 11.21 | 11.45 | 8.58 | 19.82M |
| November 26, 2024 | 6.78 | 5.36 | 5.36 | 6.85 | 4.77 | 666,487 |
| November 25, 2024 | 5.34 | 5.91 | 5.91 | 6.5 | 4.5 | 983,200 |
| November 22, 2024 | 3.88 | 4.4 | 4.4 | 5.21 | 3.88 | 451,670 |
| November 21, 2024 | 3.84 | 3.81 | 3.81 | 4.06 | 3.22 | 402,500 |
| November 20, 2024 | 2.91 | 3.79 | 3.79 | 4.3 | 2.91 | 651,208 |
| November 19, 2024 | 2.68 | 2.88 | 2.88 | 2.94 | 2.55 | 58,300 |
| November 18, 2024 | 2.74 | 2.7 | 2.7 | 3.04 | 2.6 | 106,400 |
| November 15, 2024 | 3.17 | 2.83 | 2.83 | 3.17 | 2.34 | 186,433 |
| November 14, 2024 | 3.09 | 3.22 | 3.22 | 3.4 | 3.08 | 112,422 |
| November 13, 2024 | 2.89 | 3.08 | 3.08 | 3.53 | 2.72 | 147,331 |
| November 12, 2024 | 3 | 2.82 | 2.82 | 3.18 | 2.45 | 153,735 |
| November 11, 2024 | 3.21 | 3.23 | 3.23 | 3.51 | 2.59 | 246,749 |
| November 08, 2024 | 2.52 | 3.16 | 3.16 | 3.2 | 2.42 | 398,427 |
| November 07, 2024 | 1.94 | 2.49 | 2.49 | 2.49 | 1.89 | 265,013 |
| November 06, 2024 | 2.01 | 1.9 | 1.9 | 2.09 | 1.77 | 293,400 |
| November 05, 2024 | 1.99 | 1.96 | 1.96 | 2.11 | 1.92 | 71,145 |
| November 04, 2024 | 1.86 | 1.92 | 1.92 | 1.92 | 1.7 | 53,810 |
| November 01, 2024 | 1.91 | 1.83 | 1.83 | 2.01 | 1.67 | 141,460 |
| October 31, 2024 | 1.71 | 1.87 | 1.87 | 1.88 | 1.58 | 218,100 |
| October 30, 2024 | 1.57 | 1.66 | 1.66 | 1.71 | 1.47 | 182,100 |
| October 29, 2024 | 1.48 | 1.48 | 1.48 | 1.64 | 1.45 | 34,689 |
| October 28, 2024 | 1.65 | 1.51 | 1.51 | 1.65 | 1.43 | 71,307 |
| October 25, 2024 | 1.52 | 1.61 | 1.61 | 1.61 | 1.5 | 36,430 |
| October 24, 2024 | 1.5 | 1.55 | 1.55 | 1.57 | 1.5 | 22,141 |
| October 23, 2024 | 1.47 | 1.51 | 1.51 | 1.54 | 1.45 | 64,645 |
| October 22, 2024 | 1.5 | 1.45 | 1.45 | 1.57 | 1.45 | 49,242 |
| October 21, 2024 | 1.54 | 1.48 | 1.48 | 1.62 | 1.47 | 44,904 |
| October 18, 2024 | 1.62 | 1.57 | 1.57 | 1.62 | 1.51 | 32,041 |
| October 17, 2024 | 1.54 | 1.52 | 1.52 | 1.56 | 1.52 | 10,843 |
| October 16, 2024 | 1.56 | 1.54 | 1.54 | 1.56 | 1.51 | 17,100 |
| October 15, 2024 | 1.48 | 1.5 | 1.5 | 1.57 | 1.44 | 39,321 |
| October 14, 2024 | 1.5 | 1.48 | 1.48 | 1.54 | 1.4 | 126,709 |
| October 11, 2024 | 1.54 | 1.48 | 1.48 | 1.55 | 1.28 | 51,141 |
| October 10, 2024 | 1.45 | 1.48 | 1.48 | 1.55 | 1.44 | 43,705 |
| October 09, 2024 | 1.29 | 1.45 | 1.45 | 1.45 | 1.29 | 35,100 |
| October 08, 2024 | 1.53 | 1.39 | 1.39 | 1.53 | 1.33 | 98,100 |
| October 07, 2024 | 1.45 | 1.45 | 1.45 | 1.53 | 1.41 | 28,100 |
| October 04, 2024 | 1.54 | 1.49 | 1.49 | 1.54 | 1.42 | 40,315 |
| October 03, 2024 | 1.56 | 1.52 | 1.52 | 1.56 | 1.49 | 9,809 |
| October 02, 2024 | 1.48 | 1.52 | 1.52 | 1.56 | 1.45 | 17,208 |
| October 01, 2024 | 1.54 | 1.53 | 1.53 | 1.56 | 1.52 | 24,907 |
| September 30, 2024 | 1.47 | 1.52 | 1.52 | 1.52 | 1.45 | 22,400 |
| September 27, 2024 | 1.53 | 1.49 | 1.49 | 1.54 | 1.45 | 19,700 |