6.54
+0.21(+3.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 6.32 | 6.54 | 6.54 | 6.64 | 6.32 | 33,604 |
| December 23, 2024 | 6.29 | 6.33 | 6.33 | 6.5 | 6.15 | 95,551 |
| December 20, 2024 | 6.27 | 6.42 | 6.42 | 6.55 | 6.25 | 104,224 |
| December 19, 2024 | 6.65 | 6.42 | 6.42 | 6.72 | 6.36 | 63,719 |
| December 18, 2024 | 6.87 | 6.49 | 6.49 | 6.97 | 6.45 | 78,674 |
| December 17, 2024 | 6.87 | 6.83 | 6.83 | 7.05 | 6.79 | 78,727 |
| December 16, 2024 | 6.92 | 7.04 | 7.04 | 7.08 | 6.89 | 38,401 |
| December 13, 2024 | 6.91 | 6.92 | 6.92 | 7.1 | 6.69 | 115,700 |
| December 12, 2024 | 7.2 | 6.98 | 6.98 | 7.49 | 6.95 | 69,740 |
| December 11, 2024 | 7.38 | 7.19 | 7.19 | 7.49 | 7.16 | 51,383 |
| December 10, 2024 | 7.1 | 7.03 | 7.03 | 7.1 | 7.01 | 17,130 |
| December 09, 2024 | 7.03 | 7.06 | 7.06 | 7.37 | 6.9 | 74,078 |
| December 06, 2024 | 7.17 | 6.95 | 6.95 | 7.26 | 6.89 | 65,204 |
| December 05, 2024 | 7.17 | 7.13 | 7.13 | 7.3 | 7.05 | 82,446 |
| December 04, 2024 | 7.51 | 7.22 | 7.22 | 7.51 | 7.22 | 96,413 |
| December 03, 2024 | 7.75 | 7.5 | 7.5 | 7.83 | 7.4 | 101,123 |
| December 02, 2024 | 7.95 | 7.72 | 7.72 | 8 | 7.71 | 72,600 |
| November 29, 2024 | 7.6 | 7.83 | 7.83 | 7.91 | 7.56 | 38,600 |
| November 27, 2024 | 8.07 | 7.61 | 7.61 | 8.13 | 7.5 | 79,600 |
| November 26, 2024 | 7.63 | 7.96 | 7.96 | 8.2 | 7.53 | 122,700 |
| November 25, 2024 | 7.77 | 7.65 | 7.65 | 7.97 | 7.65 | 82,975 |
| November 22, 2024 | 7.53 | 7.71 | 7.71 | 7.77 | 7.48 | 68,200 |
| November 21, 2024 | 7.47 | 7.46 | 7.46 | 7.58 | 7.35 | 74,600 |
| November 20, 2024 | 7.42 | 7.4 | 7.4 | 7.44 | 7.24 | 50,954 |
| November 19, 2024 | 7.13 | 7.39 | 7.39 | 7.39 | 7.05 | 109,605 |
| November 18, 2024 | 6.85 | 7.13 | 7.13 | 7.15 | 6.71 | 73,198 |
| November 15, 2024 | 7.42 | 6.77 | 6.77 | 7.47 | 6.7 | 219,694 |
| November 14, 2024 | 8.17 | 7.36 | 7.36 | 8.17 | 7.29 | 184,764 |
| November 13, 2024 | 7.88 | 8.17 | 8.17 | 8.53 | 7.84 | 582,400 |
| November 12, 2024 | 6.97 | 6.65 | 6.65 | 7.17 | 6.6 | 166,557 |
| November 11, 2024 | 7.23 | 6.98 | 6.98 | 7.43 | 6.91 | 138,500 |
| November 08, 2024 | 6.65 | 6.91 | 6.91 | 6.97 | 6.54 | 130,634 |
| November 07, 2024 | 6.73 | 6.58 | 6.58 | 6.77 | 6.52 | 84,311 |
| November 06, 2024 | 6.7 | 6.7 | 6.7 | 6.99 | 6.52 | 129,100 |
| November 05, 2024 | 6.19 | 6.43 | 6.43 | 6.45 | 6.14 | 43,111 |
| November 04, 2024 | 6.18 | 6.15 | 6.15 | 6.28 | 6.13 | 37,703 |
| November 01, 2024 | 6.06 | 6.16 | 6.16 | 6.24 | 6.04 | 53,300 |
| October 31, 2024 | 6.3 | 6.1 | 6.1 | 6.42 | 6.1 | 72,200 |
| October 30, 2024 | 6.37 | 6.38 | 6.38 | 6.57 | 6.36 | 39,319 |
| October 29, 2024 | 6.41 | 6.37 | 6.37 | 6.51 | 6.28 | 41,318 |
| October 28, 2024 | 6.63 | 6.44 | 6.44 | 6.7 | 6.4 | 76,250 |
| October 25, 2024 | 6.35 | 6.52 | 6.52 | 6.66 | 6.35 | 86,400 |
| October 24, 2024 | 6.24 | 6.35 | 6.35 | 6.38 | 6.23 | 29,400 |
| October 23, 2024 | 6.21 | 6.22 | 6.22 | 6.32 | 6.15 | 34,700 |
| October 22, 2024 | 6.23 | 6.22 | 6.22 | 6.28 | 6.15 | 39,600 |
| October 21, 2024 | 6.57 | 6.26 | 6.26 | 6.57 | 6.24 | 72,700 |
| October 18, 2024 | 6.63 | 6.52 | 6.52 | 6.72 | 6.43 | 41,100 |
| October 17, 2024 | 6.59 | 6.6 | 6.6 | 6.63 | 6.45 | 48,400 |
| October 16, 2024 | 6.46 | 6.56 | 6.56 | 6.57 | 6.28 | 56,315 |
| October 15, 2024 | 6.37 | 6.35 | 6.35 | 6.56 | 6.25 | 99,865 |
| October 14, 2024 | 6.32 | 6.36 | 6.36 | 6.39 | 6.12 | 83,543 |
| October 11, 2024 | 5.98 | 6.31 | 6.31 | 6.32 | 5.98 | 86,918 |
| October 10, 2024 | 5.94 | 6.01 | 6.01 | 6.02 | 5.8 | 79,337 |
| October 09, 2024 | 5.92 | 5.97 | 5.97 | 6.05 | 5.9 | 59,247 |
| October 08, 2024 | 6.03 | 5.98 | 5.98 | 6.07 | 5.94 | 54,642 |
| October 07, 2024 | 6.14 | 6.05 | 6.05 | 6.18 | 6 | 28,304 |
| October 04, 2024 | 6.16 | 6.11 | 6.11 | 6.18 | 5.9 | 81,896 |
| October 03, 2024 | 6.11 | 6.06 | 6.06 | 6.21 | 6 | 60,327 |
| October 02, 2024 | 6.11 | 6.1 | 6.1 | 6.15 | 6.07 | 38,300 |
| October 01, 2024 | 6.26 | 6.16 | 6.16 | 6.35 | 6.09 | 63,907 |