9.40
+0.01
+(0.11%)
At close: January 10 at 4:50:30 PM GMT-3
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 8.30 | 9.40 | 7.95 | 9.40 | 9.40 | 7,616 |
| Jan 9, 2025 | 7.84 | 9.90 | 7.84 | 9.39 | 9.39 | 4,504 |
| Jan 8, 2025 | 7.76 | 8.67 | 7.53 | 8.53 | 8.53 | 14,398 |
| Jan 7, 2025 | 8.37 | 8.49 | 8.00 | 8.00 | 8.00 | 12,121 |
| Jan 6, 2025 | 7.85 | 8.36 | 7.73 | 8.15 | 8.15 | 22,816 |
| Jan 3, 2025 | 7.68 | 7.69 | 7.10 | 7.52 | 7.52 | 4,093 |
| Jan 2, 2025 | 6.66 | 7.42 | 6.44 | 7.35 | 7.35 | 6,602 |
| Dec 30, 2024 | 6.44 | 6.63 | 6.29 | 6.50 | 6.50 | 25,918 |
| Dec 27, 2024 | 6.63 | 6.75 | 6.40 | 6.63 | 6.63 | 2,673 |
| Dec 26, 2024 | 6.49 | 6.76 | 6.45 | 6.67 | 6.67 | 2,886 |
| Dec 24, 2024 | 6.34 | 6.50 | 6.31 | 6.49 | 6.49 | 2,010 |
| Dec 23, 2024 | 6.34 | 6.34 | 6.12 | 6.24 | 6.24 | 4,307 |
| Dec 20, 2024 | 5.90 | 6.11 | 5.61 | 6.07 | 6.07 | 13,154 |
| Dec 19, 2024 | 6.33 | 6.33 | 5.81 | 5.90 | 5.90 | 7,232 |
| Dec 18, 2024 | 6.80 | 6.82 | 6.20 | 6.29 | 6.29 | 10,643 |
| Dec 17, 2024 | 6.74 | 6.85 | 6.41 | 6.55 | 6.55 | 12,601 |
| Dec 16, 2024 | 5.88 | 6.60 | 5.88 | 6.50 | 6.50 | 21,001 |
| Dec 13, 2024 | 5.90 | 5.90 | 5.74 | 5.82 | 5.82 | 3,197 |
| Dec 12, 2024 | 6.01 | 6.09 | 5.83 | 5.86 | 5.86 | 3,781 |
| Dec 11, 2024 | 5.62 | 6.10 | 5.62 | 5.78 | 5.78 | 561 |
| Dec 10, 2024 | 5.92 | 5.92 | 5.62 | 5.70 | 5.70 | 1,577 |
| Dec 9, 2024 | 5.92 | 6.03 | 5.69 | 5.95 | 5.95 | 1,582 |
| Dec 6, 2024 | 5.90 | 5.90 | 5.69 | 5.86 | 5.86 | 7,835 |
| Dec 5, 2024 | 5.76 | 5.86 | 5.60 | 5.64 | 5.64 | 1,560 |
| Dec 4, 2024 | 5.96 | 5.96 | 5.60 | 5.74 | 5.74 | 9,877 |
| Dec 3, 2024 | 5.85 | 6.14 | 5.84 | 6.02 | 6.02 | 7,043 |
| Dec 2, 2024 | 5.85 | 6.05 | 5.65 | 6.05 | 6.05 | 6,159 |
| Nov 29, 2024 | 5.70 | 5.80 | 5.56 | 5.79 | 5.79 | 1,992 |
| Nov 28, 2024 | 5.66 | 5.67 | 5.55 | 5.67 | 5.67 | 307 |
| Nov 27, 2024 | 5.86 | 5.86 | 5.57 | 5.64 | 5.64 | 4,328 |
| Nov 26, 2024 | 5.85 | 5.87 | 5.67 | 5.87 | 5.87 | 11,913 |
| Nov 25, 2024 | 5.79 | 5.79 | 5.47 | 5.75 | 5.75 | 50,548 |
| Nov 22, 2024 | 5.73 | 5.73 | 5.50 | 5.66 | 5.66 | 11,561 |
| Nov 21, 2024 | 6.00 | 6.13 | 5.49 | 5.66 | 5.66 | 23,168 |
| Nov 20, 2024 | 6.09 | 6.09 | 5.84 | 5.96 | 5.96 | 12,738 |
| Nov 19, 2024 | 5.42 | 6.15 | 5.42 | 5.97 | 5.97 | 10,632 |
| Nov 15, 2024 | 5.65 | 5.89 | 5.47 | 5.48 | 5.48 | 3,822 |
| Nov 14, 2024 | 5.60 | 5.79 | 5.43 | 5.67 | 5.67 | 3,164 |
| Nov 13, 2024 | 5.47 | 5.55 | 5.33 | 5.54 | 5.54 | 9,928 |
| Nov 12, 2024 | 5.40 | 5.50 | 5.24 | 5.38 | 5.38 | 4,010 |
| Nov 11, 2024 | 5.27 | 5.32 | 4.99 | 5.32 | 5.32 | 4,383 |
| Nov 8, 2024 | 5.43 | 5.60 | 5.17 | 5.26 | 5.26 | 6,656 |
| Nov 7, 2024 | 5.24 | 5.53 | 5.17 | 5.40 | 5.40 | 10,667 |
| Nov 6, 2024 | 4.87 | 5.11 | 4.86 | 5.07 | 5.07 | 1,737 |
| Nov 5, 2024 | 4.68 | 4.82 | 4.59 | 4.74 | 4.74 | 1,803 |
| Nov 4, 2024 | 4.78 | 4.80 | 4.61 | 4.70 | 4.70 | 692 |
| Nov 1, 2024 | 4.78 | 5.00 | 4.68 | 4.73 | 4.73 | 4,500 |
| Oct 31, 2024 | 4.51 | 4.71 | 4.51 | 4.70 | 4.70 | 274 |
| Oct 30, 2024 | 4.74 | 4.75 | 4.55 | 4.62 | 4.62 | 1,263 |
| Oct 29, 2024 | 4.76 | 4.92 | 4.70 | 4.74 | 4.74 | 3,875 |
| Oct 28, 2024 | 4.74 | 4.88 | 4.66 | 4.72 | 4.72 | 9,606 |
| Oct 25, 2024 | 4.32 | 4.74 | 4.25 | 4.53 | 4.53 | 4,939 |
| Oct 24, 2024 | 3.94 | 4.21 | 3.93 | 4.18 | 4.18 | 1,921 |
| Oct 23, 2024 | 4.10 | 4.10 | 3.89 | 3.90 | 3.90 | 1,373 |
| Oct 22, 2024 | 4.10 | 4.34 | 4.10 | 4.30 | 4.30 | 3,331 |
| Oct 21, 2024 | 3.94 | 4.50 | 3.94 | 4.49 | 4.49 | 3,985 |
| Oct 18, 2024 | 4.00 | 4.09 | 3.95 | 4.08 | 4.08 | 1,273 |
| Oct 17, 2024 | 4.00 | 4.18 | 3.86 | 4.16 | 4.16 | 3,143 |
| Oct 16, 2024 | 4.30 | 4.30 | 3.96 | 3.96 | 3.96 | 5,749 |
| Oct 15, 2024 | 4.15 | 4.20 | 4.07 | 4.13 | 4.13 | 64,144 |
| Oct 14, 2024 | 4.20 | 4.40 | 4.11 | 4.16 | 4.16 | 4,486 |
| Oct 10, 2024 | 4.10 | 4.39 | 4.06 | 4.20 | 4.20 | 6,574 |
| Oct 9, 2024 | 3.82 | 4.39 | 3.82 | 4.05 | 4.05 | 1,807 |
| Oct 8, 2024 | 3.90 | 4.09 | 3.85 | 3.93 | 3.93 | 1,229 |
| Oct 7, 2024 | 3.95 | 3.95 | 3.73 | 3.73 | 3.73 | 630 |
| Oct 4, 2024 | 3.85 | 4.25 | 3.80 | 4.20 | 4.20 | 1,060 |
| Oct 3, 2024 | 3.72 | 3.94 | 3.70 | 3.94 | 3.94 | 350 |
| Oct 2, 2024 | 3.50 | 3.70 | 3.48 | 3.70 | 3.70 | 1,447 |
| Oct 1, 2024 | 3.41 | 3.60 | 3.41 | 3.58 | 3.58 | 108 |
| Sep 30, 2024 | 3.55 | 3.59 | 3.48 | 3.53 | 3.53 | 707 |
| Sep 27, 2024 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | 1,555 |
| Sep 26, 2024 | 3.72 | 3.72 | 3.61 | 3.64 | 3.64 | 2,544 |
| Sep 25, 2024 | 3.68 | 3.76 | 3.68 | 3.68 | 3.68 | 425 |
| Sep 24, 2024 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | 675 |
| Sep 23, 2024 | 4.05 | 4.05 | 3.87 | 3.90 | 3.90 | 141 |
| Sep 20, 2024 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 5,680 |
| Sep 19, 2024 | 4.05 | 4.15 | 4.05 | 4.14 | 4.14 | 1,578 |
| Sep 18, 2024 | 3.95 | 3.99 | 3.85 | 3.99 | 3.99 | 2,225 |
| Sep 17, 2024 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 2,034 |
| Sep 16, 2024 | 3.98 | 4.29 | 3.97 | 4.28 | 4.28 | 2,375 |
| Sep 13, 2024 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 2,124 |
| Sep 12, 2024 | 3.68 | 4.00 | 3.67 | 3.73 | 3.73 | 868 |
| Sep 11, 2024 | 3.65 | 5.06 | 3.65 | 4.46 | 4.46 | 1,494 |
| Sep 10, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 30 |
| Sep 9, 2024 | 3.77 | 3.83 | 3.72 | 3.74 | 3.74 | 1,090 |
| Sep 6, 2024 | 3.66 | 3.80 | 3.65 | 3.71 | 3.71 | 264 |
| Sep 5, 2024 | 3.80 | 9.14 | 3.79 | 8.99 | 8.99 | 945 |
| Sep 4, 2024 | 3.70 | 5.60 | 3.70 | 5.59 | 5.59 | 549 |
| Sep 3, 2024 | 3.38 | 3.65 | 3.38 | 3.65 | 3.65 | 474 |
| Sep 2, 2024 | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | 40 |
| Aug 30, 2024 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 76 |
| Aug 29, 2024 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | 2,354 |
| Aug 27, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 65 |
| Aug 26, 2024 | 3.11 | 3.20 | 3.11 | 3.18 | 3.18 | 43 |
| Aug 23, 2024 | 3.22 | 3.24 | 3.17 | 3.20 | 3.20 | 101 |
| Aug 22, 2024 | 3.28 | 3.28 | 3.17 | 3.20 | 3.20 | 28 |
| Aug 21, 2024 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 5 |
| Aug 20, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10 |
| Aug 19, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 107 |
| Aug 15, 2024 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | 54 |
| Aug 13, 2024 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | 63 |
| Aug 8, 2024 | 1.43 | 2.90 | 1.43 | 2.90 | 2.90 | 112 |