6.40
-0.27(-4.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 6.73 | 6.43 | 6.43 | 6.74 | 6.43 | 17,656 |
| December 24, 2024 | 6.03 | 6.67 | 6.67 | 6.72 | 6 | 34,601 |
| December 23, 2024 | 6.28 | 6.02 | 6.02 | 6.3 | 5.78 | 34,102 |
| December 20, 2024 | 5.83 | 6.02 | 6.02 | 6.4 | 5.83 | 52,716 |
| December 19, 2024 | 6.25 | 5.84 | 5.84 | 6.25 | 5.74 | 20,287 |
| December 18, 2024 | 6.16 | 6.28 | 6.28 | 6.35 | 5.85 | 60,113 |
| December 17, 2024 | 6.48 | 6.2 | 6.2 | 6.5 | 5.81 | 106,096 |
| December 16, 2024 | 7.29 | 6.63 | 6.63 | 7.3 | 6.41 | 57,292 |
| December 13, 2024 | 7.81 | 7.1 | 7.1 | 7.81 | 7.01 | 32,595 |
| December 12, 2024 | 8.02 | 7.81 | 7.81 | 8.02 | 7.64 | 16,988 |
| December 11, 2024 | 8.31 | 8.18 | 8.18 | 8.31 | 7.5 | 28,204 |
| December 10, 2024 | 7.75 | 7.35 | 7.35 | 7.81 | 7.26 | 38,845 |
| December 09, 2024 | 7.81 | 7.75 | 7.75 | 8.14 | 7.57 | 25,181 |
| December 06, 2024 | 8.49 | 8.29 | 8.29 | 8.49 | 7.61 | 69,997 |
| December 05, 2024 | 9.1 | 8.52 | 8.52 | 9.1 | 8.4 | 51,148 |
| December 04, 2024 | 8.93 | 8.93 | 8.93 | 9 | 8.6 | 58,284 |
| December 03, 2024 | 9.4 | 9.06 | 9.06 | 9.69 | 8.69 | 40,986 |
| December 02, 2024 | 10.13 | 8.93 | 8.93 | 10.13 | 8.63 | 107,512 |
| November 29, 2024 | 9.24 | 9.42 | 9.42 | 10.14 | 8.8 | 26,539 |
| November 27, 2024 | 9.5 | 9.43 | 9.43 | 9.62 | 8.51 | 49,208 |
| November 26, 2024 | 9.14 | 9.5 | 9.5 | 10.5 | 8.68 | 390,983 |
| November 25, 2024 | 8.98 | 9.15 | 9.15 | 9.3 | 8.57 | 92,348 |
| November 22, 2024 | 8.27 | 8.94 | 8.94 | 9.22 | 7.67 | 157,500 |
| November 21, 2024 | 7.67 | 8.24 | 8.24 | 8.4 | 7.41 | 57,912 |
| November 20, 2024 | 7.45 | 7.88 | 7.88 | 8.44 | 6.86 | 212,400 |
| November 19, 2024 | 6.12 | 7.13 | 7.13 | 7.23 | 6.05 | 248,531 |
| November 18, 2024 | 6.29 | 6.01 | 6.01 | 6.72 | 5.85 | 179,700 |
| November 15, 2024 | 7.4 | 6.5 | 6.5 | 7.64 | 6.42 | 132,934 |
| November 14, 2024 | 8.3 | 7.4 | 7.4 | 8.3 | 7.22 | 54,000 |
| November 13, 2024 | 9.1 | 8.27 | 8.27 | 9.18 | 8.09 | 72,180 |
| November 12, 2024 | 10.2 | 9.32 | 9.32 | 10.2 | 9.05 | 68,209 |
| November 11, 2024 | 9.68 | 9.79 | 9.79 | 9.99 | 9.2 | 92,900 |
| November 08, 2024 | 9.61 | 9.78 | 9.78 | 10.74 | 9.08 | 309,853 |
| November 07, 2024 | 10.05 | 9.81 | 9.81 | 10.19 | 9.6 | 47,935 |
| November 06, 2024 | 10.22 | 9.8 | 9.8 | 10.51 | 9.52 | 79,400 |
| November 05, 2024 | 10.71 | 10.21 | 10.21 | 11.6 | 10 | 165,142 |
| November 04, 2024 | 10.75 | 11.83 | 11.83 | 12.61 | 9.94 | 915,116 |
| November 01, 2024 | 11.48 | 10.52 | 10.52 | 12.17 | 10.29 | 76,606 |
| October 31, 2024 | 12.53 | 11.38 | 11.38 | 12.75 | 11.09 | 126,492 |
| October 30, 2024 | 13.23 | 12.79 | 12.79 | 13.6 | 12.68 | 78,917 |
| October 29, 2024 | 12.5 | 13.09 | 13.09 | 13.49 | 12.14 | 201,942 |
| October 28, 2024 | 11.29 | 12.6 | 12.6 | 13.45 | 10.74 | 275,291 |
| October 25, 2024 | 10.19 | 10.84 | 10.84 | 11.05 | 9.99 | 141,148 |
| October 24, 2024 | 11.68 | 10.5 | 10.5 | 11.68 | 10.12 | 136,828 |
| October 23, 2024 | 10.48 | 10.96 | 10.96 | 11.49 | 10.3 | 133,500 |
| October 22, 2024 | 10.19 | 10.64 | 10.64 | 11.15 | 10.18 | 98,491 |
| October 21, 2024 | 9.9 | 10.51 | 10.51 | 10.6 | 9.23 | 225,668 |
| October 18, 2024 | 10.97 | 10.41 | 10.41 | 11.12 | 10.29 | 139,665 |
| October 17, 2024 | 9.91 | 10.65 | 10.65 | 10.95 | 9.88 | 179,834 |
| October 16, 2024 | 9.91 | 9.85 | 9.85 | 10.28 | 9.2 | 353,904 |
| October 15, 2024 | 11.71 | 10 | 10 | 12.11 | 9.4 | 1.56M |
| October 14, 2024 | 14 | 12.53 | 12.53 | 16.13 | 12.2 | 37.9M |
| October 11, 2024 | 5.21 | 8.49 | 8.49 | 9.8 | 5.21 | 4.79M |
| October 10, 2024 | 6.4 | 5.21 | 5.21 | 6.4 | 5.05 | 399,502 |
| October 09, 2024 | 6.32 | 6.91 | 6.91 | 7.89 | 5.85 | 473,531 |
| October 08, 2024 | 8.2 | 8.5 | 8.5 | 16 | 8.14 | 137.91M |
| October 07, 2024 | 9.4 | 8.4 | 8.4 | 9.64 | 8.24 | 19.06M |
| October 04, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.07M |
| October 03, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.23M |
| October 02, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 7.64M |