6.93
-0.25(-3.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 6.58 | 6.93 | 6.93 | 7.21 | 6.2 | 936,472 |
| July 30, 2025 | 7.66 | 7.18 | 7.18 | 8.98 | 5.9 | 58.86M |
| July 29, 2025 | 4.51 | 4.46 | 4.46 | 4.6 | 4.4 | 38,653 |
| July 28, 2025 | 4.8 | 4.55 | 4.55 | 4.91 | 4.5 | 113,429 |
| July 25, 2025 | 4.96 | 4.9 | 4.9 | 5.04 | 4.85 | 51,155 |
| July 24, 2025 | 5.08 | 4.88 | 4.88 | 5.2 | 4.87 | 50,698 |
| July 23, 2025 | 5.08 | 5.15 | 5.15 | 5.3 | 5.05 | 56,413 |
| July 22, 2025 | 4.89 | 5.1 | 5.1 | 5.33 | 4.89 | 107,000 |
| July 21, 2025 | 4.85 | 4.94 | 4.94 | 5.04 | 4.73 | 145,700 |
| July 18, 2025 | 5.94 | 5.1 | 5.1 | 6.07 | 5.1 | 358,902 |
| July 17, 2025 | 4.92 | 6.63 | 6.63 | 7.05 | 4.51 | 6.75M |
| July 16, 2025 | 3.83 | 4.25 | 4.25 | 4.44 | 3.82 | 127,700 |
| July 15, 2025 | 3.84 | 3.75 | 3.75 | 3.86 | 3.57 | 99,920 |
| July 14, 2025 | 4.91 | 3.97 | 3.97 | 4.91 | 3.85 | 265,526 |
| July 11, 2025 | 5.82 | 5.09 | 5.09 | 5.89 | 4.76 | 335,989 |
| July 10, 2025 | 5.68 | 6.04 | 6.04 | 6.39 | 5.68 | 185,326 |
| July 09, 2025 | 5.86 | 5.82 | 5.82 | 6.18 | 5.68 | 189,349 |
| July 08, 2025 | 5.99 | 6.39 | 6.39 | 6.42 | 5.51 | 312,943 |
| July 07, 2025 | 6.43 | 5.93 | 5.93 | 6.43 | 5.33 | 353,634 |
| July 03, 2025 | 6.55 | 6.4 | 6.4 | 8.24 | 6.12 | 904,128 |
| July 02, 2025 | 6.02 | 6.82 | 6.82 | 7.24 | 5.56 | 2.1M |
| July 01, 2025 | 10.15 | 11.14 | 11.14 | 15.6 | 8.83 | 49.87M |
| June 30, 2025 | 2.76 | 3.07 | 3.07 | 3.33 | 2.72 | 129,385 |
| June 27, 2025 | 2.66 | 2.77 | 2.77 | 2.92 | 2.61 | 8,406 |
| June 26, 2025 | 2.65 | 2.71 | 2.71 | 2.76 | 2.65 | 15,000 |
| June 25, 2025 | 2.7 | 2.62 | 2.62 | 2.7 | 2.6 | 8,500 |
| June 24, 2025 | 2.88 | 2.67 | 2.67 | 2.88 | 2.66 | 10,636 |
| June 23, 2025 | 2.92 | 2.74 | 2.74 | 2.92 | 2.71 | 32,411 |
| June 20, 2025 | 2.98 | 2.87 | 2.87 | 3.06 | 2.78 | 21,786 |
| June 18, 2025 | 2.88 | 2.93 | 2.93 | 3.05 | 2.81 | 9,800 |
| June 17, 2025 | 2.95 | 2.88 | 2.88 | 3.1 | 2.83 | 19,619 |
| June 16, 2025 | 2.77 | 2.97 | 2.97 | 3.13 | 2.77 | 49,111 |
| June 13, 2025 | 2.9 | 2.76 | 2.76 | 2.95 | 2.75 | 26,732 |
| June 12, 2025 | 3.08 | 2.9 | 2.9 | 3.09 | 2.9 | 16,373 |
| June 11, 2025 | 3.13 | 2.98 | 2.98 | 3.17 | 2.91 | 36,278 |
| June 10, 2025 | 3.2 | 3.14 | 3.14 | 3.2 | 3.11 | 14,800 |
| June 09, 2025 | 3.18 | 3.07 | 3.07 | 3.28 | 3.03 | 24,600 |
| June 06, 2025 | 3.16 | 3.1 | 3.1 | 3.21 | 3 | 46,568 |
| June 05, 2025 | 3.28 | 3.22 | 3.22 | 3.28 | 3.17 | 16,500 |
| June 04, 2025 | 3.5 | 3.28 | 3.28 | 3.52 | 3.24 | 48,028 |
| June 03, 2025 | 3.55 | 3.45 | 3.45 | 3.8 | 3.13 | 101,846 |
| June 02, 2025 | 4.19 | 3.7 | 3.7 | 4.53 | 3.52 | 154,918 |
| May 30, 2025 | 4 | 4.29 | 4.29 | 5.07 | 4 | 727,630 |
| May 29, 2025 | 3.15 | 3.88 | 3.88 | 4 | 3.27 | 174,088 |
| May 28, 2025 | 3.52 | 3.15 | 3.15 | 3.53 | 2.92 | 88,201 |
| May 27, 2025 | 2.93 | 3.64 | 3.64 | 3.69 | 2.86 | 512,300 |
| May 23, 2025 | 2.7 | 2.94 | 2.94 | 2.97 | 2.7 | 16,254 |
| May 22, 2025 | 2.98 | 2.83 | 2.83 | 2.98 | 2.66 | 24,200 |
| May 21, 2025 | 2.78 | 2.98 | 2.98 | 3.06 | 2.76 | 38,560 |
| May 20, 2025 | 2.72 | 2.78 | 2.78 | 2.79 | 2.65 | 21,134 |
| May 19, 2025 | 2.85 | 2.69 | 2.69 | 2.85 | 2.62 | 24,729 |
| May 16, 2025 | 2.91 | 2.85 | 2.85 | 2.95 | 2.7 | 111,026 |
| May 15, 2025 | 2.97 | 3.04 | 3.04 | 3.25 | 2.9 | 221,869 |
| May 14, 2025 | 3.03 | 2.97 | 2.97 | 3.08 | 2.85 | 87,158 |
| May 13, 2025 | 3.01 | 3.05 | 3.05 | 3.27 | 3 | 118,537 |
| May 12, 2025 | 2.63 | 3.07 | 3.07 | 3.24 | 2.63 | 382,700 |
| May 09, 2025 | 2.65 | 2.67 | 2.67 | 2.75 | 2.58 | 43,019 |
| May 08, 2025 | 2.69 | 2.67 | 2.67 | 2.71 | 2.57 | 12,615 |
| May 07, 2025 | 2.65 | 2.67 | 2.67 | 2.76 | 2.6 | 26,711 |
| May 06, 2025 | 2.73 | 2.66 | 2.66 | 2.73 | 2.59 | 23,410 |