5.61
-0.142(-2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 08, 2025 | 5.9 | 5.75 | 5.75 | 5.9 | 5.62 | 13,435 |
| July 07, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 5.78 | 5,825 |
| July 03, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.98 | 5,926 |
| July 02, 2025 | 6.44 | 6.2 | 6.2 | 6.45 | 5.5 | 37,600 |
| July 01, 2025 | 6.74 | 6.45 | 6.45 | 6.74 | 6.28 | 6,267 |
| June 30, 2025 | 6.82 | 6.81 | 6.81 | 7.39 | 6.64 | 4,230 |
| June 27, 2025 | 6.91 | 6.82 | 6.82 | 7.04 | 6.82 | 4,102 |
| June 26, 2025 | 6.93 | 6.89 | 6.89 | 7.27 | 6.8 | 9,337 |
| June 25, 2025 | 6.84 | 7.16 | 7.16 | 7.46 | 6.65 | 16,892 |
| June 24, 2025 | 6.51 | 6.78 | 6.78 | 6.79 | 6.51 | 9,100 |
| June 23, 2025 | 6.7 | 6.55 | 6.55 | 6.94 | 6.49 | 3,947 |
| June 20, 2025 | 6.78 | 6.96 | 6.96 | 6.98 | 6.54 | 3,115 |
| June 18, 2025 | 6.69 | 6.98 | 6.98 | 6.98 | 6.51 | 10,472 |
| June 17, 2025 | 6.7 | 6.68 | 6.68 | 6.73 | 6.48 | 4,704 |
| June 16, 2025 | 6.85 | 6.76 | 6.76 | 7.03 | 6.55 | 10,150 |
| June 13, 2025 | 7.14 | 6.8 | 6.8 | 7.25 | 6.37 | 10,030 |
| June 12, 2025 | 6.74 | 7.25 | 7.25 | 7.3 | 6.26 | 20,809 |
| June 11, 2025 | 6.4 | 6.75 | 6.75 | 7.46 | 6.26 | 37,173 |
| June 10, 2025 | 5.8 | 6.39 | 6.39 | 6.39 | 5.74 | 16,233 |
| June 09, 2025 | 5.38 | 5.8 | 5.8 | 6 | 5.38 | 11,068 |
| June 06, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.6 | 12,936 |
| June 05, 2025 | 5.9 | 5.8 | 5.8 | 5.98 | 5.79 | 10,500 |
| June 04, 2025 | 6.7 | 5.95 | 5.95 | 6.78 | 5.66 | 55,877 |
| June 03, 2025 | 6.56 | 6.78 | 6.78 | 6.79 | 6.56 | 15,638 |
| June 02, 2025 | 6.72 | 6.8 | 6.8 | 7.34 | 6.32 | 33,664 |
| May 30, 2025 | 7.5 | 7.84 | 7.84 | 8.1 | 6.9 | 377,565 |
| May 29, 2025 | 8.25 | 7.65 | 7.65 | 8.31 | 7.35 | 570,600 |
| May 28, 2025 | 9.3 | 8.99 | 8.99 | 9.61 | 8.31 | 285,293 |
| May 27, 2025 | 8.96 | 9 | 9 | 9.3 | 8.85 | 52,604 |
| May 23, 2025 | 9.42 | 8.85 | 8.85 | 9.42 | 8.81 | 74,254 |
| May 22, 2025 | 8.55 | 9.42 | 9.42 | 9.46 | 8.31 | 103,751 |
| May 21, 2025 | 8.74 | 8.7 | 8.7 | 9.4 | 8.55 | 133,679 |
| May 20, 2025 | 9.3 | 9 | 9 | 9.6 | 9 | 113,112 |
| May 19, 2025 | 9.14 | 9.6 | 9.6 | 9.61 | 8.85 | 126,000 |
| May 16, 2025 | 9.15 | 9.3 | 9.3 | 9.56 | 8.7 | 123,006 |
| May 15, 2025 | 9.31 | 9.15 | 9.15 | 9.68 | 9 | 177,088 |
| May 14, 2025 | 9.75 | 9.3 | 9.3 | 10.04 | 9.3 | 160,562 |
| May 13, 2025 | 9.6 | 9.75 | 9.75 | 10.2 | 9.6 | 85,709 |
| May 12, 2025 | 10.2 | 9.6 | 9.6 | 10.55 | 9.6 | 260,800 |
| May 09, 2025 | 10.35 | 10.28 | 10.28 | 10.65 | 10.05 | 132,600 |
| May 08, 2025 | 10.43 | 10.35 | 10.35 | 10.58 | 10.05 | 116,900 |
| May 07, 2025 | 10.14 | 10.13 | 10.13 | 10.36 | 10.05 | 104,800 |
| May 06, 2025 | 10.07 | 10.33 | 10.33 | 10.53 | 10.07 | 60,741 |
| May 05, 2025 | 10.12 | 10.2 | 10.2 | 10.65 | 10.12 | 70,595 |
| May 02, 2025 | 10.5 | 10.3 | 10.3 | 10.8 | 10.05 | 13,888 |
| May 01, 2025 | 9.9 | 10.65 | 10.65 | 10.95 | 9.9 | 10,781 |
| April 30, 2025 | 10.05 | 10.01 | 10.01 | 10.5 | 9.84 | 8,881 |
| April 29, 2025 | 10.31 | 10.05 | 10.05 | 10.69 | 9.75 | 20,683 |
| April 28, 2025 | 11.3 | 10.42 | 10.42 | 11.55 | 9.9 | 28,640 |
| April 25, 2025 | 11.63 | 11.4 | 11.4 | 11.66 | 11.1 | 23,660 |
| April 24, 2025 | 10.36 | 11.67 | 11.67 | 11.7 | 10.05 | 43,374 |
| April 23, 2025 | 10.22 | 10.19 | 10.19 | 10.73 | 10.19 | 15,489 |
| April 22, 2025 | 10.66 | 10.5 | 10.5 | 10.75 | 10.05 | 22,620 |
| April 21, 2025 | 10.49 | 10.99 | 10.99 | 11.55 | 9.8 | 39,983 |
| April 17, 2025 | 10.1 | 11.4 | 11.4 | 11.96 | 9.95 | 52,943 |
| April 16, 2025 | 12.93 | 10.76 | 10.76 | 12.93 | 10.5 | 169,675 |
| April 15, 2025 | 13.95 | 13.89 | 13.89 | 16.35 | 11.62 | 5.07M |
| April 14, 2025 | 8.4 | 9.75 | 9.75 | 11.4 | 8.4 | 577,754 |
| April 11, 2025 | 8.72 | 7.97 | 7.97 | 9.22 | 7.96 | 9,543 |
| April 10, 2025 | 9.36 | 8.77 | 8.77 | 9.45 | 8.7 | 5,968 |