6.28
-0.12(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 6.36 | 6.28 | 6.28 | 6.57 | 6.17 | 908,819 |
| December 19, 2024 | 6.5 | 6.4 | 6.4 | 6.53 | 6.18 | 501,200 |
| December 18, 2024 | 7 | 6.44 | 6.44 | 7.01 | 6.43 | 320,835 |
| December 17, 2024 | 7.08 | 7 | 7 | 7.24 | 6.93 | 198,700 |
| December 16, 2024 | 6.96 | 7.09 | 7.09 | 7.23 | 6.86 | 244,474 |
| December 13, 2024 | 7.07 | 6.97 | 6.97 | 7.07 | 6.69 | 294,103 |
| December 12, 2024 | 7.17 | 7 | 7 | 7.26 | 6.94 | 231,000 |
| December 11, 2024 | 7.28 | 7.08 | 7.08 | 7.41 | 7.07 | 230,312 |
| December 10, 2024 | 7.34 | 7.37 | 7.37 | 7.38 | 7.07 | 54,638 |
| December 09, 2024 | 7.53 | 7.37 | 7.37 | 7.83 | 7.32 | 457,950 |
| December 06, 2024 | 7.49 | 6.92 | 6.92 | 7.64 | 6.83 | 460,200 |
| December 05, 2024 | 7.7 | 7.43 | 7.43 | 7.86 | 7.42 | 63,406 |
| December 04, 2024 | 7.73 | 7.71 | 7.71 | 7.82 | 7.55 | 310,648 |
| December 03, 2024 | 8.25 | 7.77 | 7.77 | 8.25 | 7.73 | 276,705 |
| December 02, 2024 | 8.03 | 8.26 | 8.26 | 8.29 | 7.84 | 290,222 |
| November 29, 2024 | 8.14 | 8.03 | 8.03 | 8.17 | 8.01 | 107,800 |
| November 27, 2024 | 7.87 | 8.07 | 8.07 | 8.12 | 7.74 | 270,746 |
| November 26, 2024 | 8.07 | 7.88 | 7.88 | 8.23 | 7.79 | 490,021 |
| November 25, 2024 | 7.98 | 8.13 | 8.13 | 8.28 | 7.94 | 695,487 |
| November 22, 2024 | 7.35 | 7.89 | 7.89 | 7.9 | 7.2 | 408,850 |
| November 21, 2024 | 6.91 | 7.35 | 7.35 | 7.39 | 6.8 | 319,852 |
| November 20, 2024 | 6.82 | 6.9 | 6.9 | 6.9 | 6.65 | 223,108 |
| November 19, 2024 | 6.82 | 6.8 | 6.8 | 6.82 | 6.34 | 381,200 |
| November 18, 2024 | 6.75 | 6.72 | 6.72 | 6.97 | 6.69 | 313,700 |
| November 15, 2024 | 6.93 | 6.66 | 6.66 | 6.93 | 6.62 | 454,297 |
| November 14, 2024 | 6.67 | 6.79 | 6.79 | 6.95 | 6.67 | 357,400 |
| November 13, 2024 | 7.09 | 6.74 | 6.74 | 7.09 | 6.62 | 461,300 |
| November 12, 2024 | 7.6 | 7.07 | 7.07 | 7.65 | 7.05 | 697,110 |
| November 11, 2024 | 7.22 | 7.61 | 7.61 | 7.62 | 7.17 | 627,200 |
| November 08, 2024 | 7.21 | 7.21 | 7.21 | 7.22 | 6.5 | 570,808 |
| November 07, 2024 | 7.41 | 7.3 | 7.3 | 7.44 | 7.24 | 362,000 |
| November 06, 2024 | 7.3 | 7.42 | 7.42 | 7.49 | 7.22 | 397,538 |
| November 05, 2024 | 6.89 | 7.15 | 7.15 | 7.16 | 6.81 | 282,125 |
| November 04, 2024 | 6.74 | 6.89 | 6.89 | 7.02 | 6.74 | 285,600 |
| November 01, 2024 | 6.64 | 6.73 | 6.73 | 6.8 | 6.54 | 316,941 |
| October 31, 2024 | 6.64 | 6.64 | 6.64 | 6.71 | 6.52 | 244,300 |
| October 30, 2024 | 6.59 | 6.62 | 6.62 | 6.69 | 6.52 | 214,177 |
| October 29, 2024 | 6.94 | 6.61 | 6.61 | 6.95 | 6.6 | 262,447 |
| October 28, 2024 | 6.81 | 6.98 | 6.98 | 7.08 | 6.75 | 330,412 |
| October 25, 2024 | 6.87 | 6.8 | 6.8 | 6.95 | 6.73 | 215,400 |
| October 24, 2024 | 6.94 | 6.83 | 6.83 | 6.98 | 6.78 | 184,318 |
| October 23, 2024 | 6.94 | 6.99 | 6.99 | 7.06 | 6.86 | 238,244 |
| October 22, 2024 | 6.99 | 6.98 | 6.98 | 7.06 | 6.88 | 219,500 |
| October 21, 2024 | 6.8 | 7.02 | 7.02 | 7.04 | 6.73 | 379,927 |
| October 18, 2024 | 6.84 | 6.85 | 6.85 | 6.88 | 6.66 | 339,514 |
| October 17, 2024 | 6.95 | 6.8 | 6.8 | 7.08 | 6.71 | 341,202 |
| October 16, 2024 | 6.58 | 6.94 | 6.94 | 7 | 6.5 | 481,106 |
| October 15, 2024 | 6.52 | 6.57 | 6.57 | 7.08 | 6.38 | 946,300 |
| October 14, 2024 | 5.74 | 6.36 | 6.36 | 6.42 | 5.63 | 731,847 |
| October 11, 2024 | 5.5 | 5.74 | 5.74 | 5.9 | 5.45 | 311,513 |
| October 10, 2024 | 5.75 | 5.52 | 5.52 | 5.81 | 5.48 | 444,700 |
| October 09, 2024 | 5.7 | 5.8 | 5.8 | 6.07 | 5.61 | 533,108 |
| October 08, 2024 | 5.68 | 5.7 | 5.7 | 5.77 | 5.6 | 384,916 |
| October 07, 2024 | 6.03 | 5.73 | 5.73 | 6.03 | 5.28 | 622,564 |
| October 04, 2024 | 6.13 | 5.95 | 5.95 | 6.22 | 5.93 | 543,823 |
| October 03, 2024 | 6.16 | 6.15 | 6.15 | 6.25 | 6 | 457,400 |
| October 02, 2024 | 6.2 | 6.22 | 6.22 | 6.31 | 6.08 | 274,400 |
| October 01, 2024 | 6.5 | 6.25 | 6.25 | 6.56 | 6.14 | 475,300 |
| September 30, 2024 | 6.74 | 6.5 | 6.5 | 6.82 | 6.5 | 312,166 |
| September 27, 2024 | 6.83 | 6.67 | 6.67 | 6.9 | 6.66 | 304,500 |