4.73
-0.13(-2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 4.86 | 4.73 | 4.73 | 5.07 | 4.6 | 212,097 |
| July 01, 2025 | 5.28 | 4.86 | 4.86 | 5.4 | 4.36 | 860,924 |
| June 30, 2025 | 8.02 | 7.11 | 7.11 | 8.05 | 7.11 | 129,549 |
| June 27, 2025 | 7.03 | 7.9 | 7.9 | 8.3 | 7.03 | 118,627 |
| June 26, 2025 | 9.51 | 7.38 | 7.38 | 9.51 | 6.52 | 330,301 |
| June 25, 2025 | 9.51 | 7.94 | 7.94 | 10.19 | 7.6 | 274,669 |
| June 24, 2025 | 8.55 | 9.7 | 9.7 | 9.85 | 8.3 | 179,668 |
| June 23, 2025 | 9 | 8.93 | 8.93 | 9.25 | 8.41 | 76,541 |
| June 20, 2025 | 9.99 | 8.75 | 8.75 | 10.8 | 8.7 | 128,103 |
| June 18, 2025 | 10.35 | 10.97 | 10.97 | 12 | 10.35 | 72,708 |
| June 17, 2025 | 11.4 | 10.54 | 10.54 | 11.93 | 10.37 | 80,524 |
| June 16, 2025 | 11.65 | 11.47 | 11.47 | 12.13 | 11.29 | 65,570 |
| June 13, 2025 | 12.6 | 12.4 | 12.4 | 13.47 | 12.15 | 94,763 |
| June 12, 2025 | 12.6 | 13.11 | 13.11 | 13.95 | 12.3 | 193,607 |
| June 11, 2025 | 12 | 12.8 | 12.8 | 13.2 | 11.45 | 492,681 |
| June 10, 2025 | 10.8 | 10.98 | 10.98 | 11.7 | 10.53 | 162,167 |
| June 09, 2025 | 10.5 | 10.65 | 10.65 | 11.4 | 9.65 | 232,060 |
| June 06, 2025 | 11.7 | 10.82 | 10.82 | 12.09 | 10.29 | 299,261 |
| June 05, 2025 | 13.16 | 12.24 | 12.24 | 13.72 | 10.67 | 1.33M |
| June 04, 2025 | 12.77 | 13.85 | 13.85 | 20.59 | 11.7 | 20.87M |
| June 03, 2025 | 8.1 | 8.33 | 8.33 | 8.76 | 7.84 | 38,178 |
| June 02, 2025 | 7.68 | 7.86 | 7.86 | 7.96 | 7.65 | 23,520 |
| May 30, 2025 | 7.95 | 7.65 | 7.65 | 7.95 | 7.44 | 7,130 |
| May 29, 2025 | 7.37 | 7.92 | 7.92 | 8.01 | 7.34 | 37,630 |
| May 28, 2025 | 7.65 | 7.37 | 7.37 | 7.65 | 7.23 | 23,318 |
| May 27, 2025 | 7.53 | 7.59 | 7.59 | 7.63 | 7.25 | 38,017 |
| May 23, 2025 | 7.53 | 7.47 | 7.47 | 7.75 | 7.26 | 11,600 |
| May 22, 2025 | 7.5 | 7.56 | 7.56 | 7.62 | 7.2 | 12,177 |
| May 21, 2025 | 8.22 | 7.47 | 7.47 | 8.22 | 7.3 | 19,101 |
| May 20, 2025 | 7.62 | 7.92 | 7.92 | 8 | 7.53 | 35,151 |
| May 19, 2025 | 7.28 | 7.67 | 7.67 | 7.78 | 7.28 | 20,360 |
| May 16, 2025 | 7.47 | 7.35 | 7.35 | 7.73 | 7.25 | 20,528 |
| May 15, 2025 | 7.23 | 7.61 | 7.61 | 7.67 | 7.21 | 24,551 |
| May 14, 2025 | 7.32 | 7.22 | 7.22 | 7.32 | 6.9 | 40,163 |
| May 13, 2025 | 8.03 | 7.2 | 7.2 | 8.1 | 7.2 | 47,738 |
| May 12, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.43 | 15,147 |
| May 09, 2025 | 7.49 | 7.42 | 7.42 | 7.73 | 7.37 | 9,614 |
| May 08, 2025 | 7.5 | 7.55 | 7.55 | 7.86 | 7.33 | 17,671 |
| May 07, 2025 | 7.2 | 7.33 | 7.33 | 7.4 | 7.05 | 14,095 |
| May 06, 2025 | 7.71 | 7.22 | 7.22 | 7.92 | 7.2 | 33,380 |
| May 05, 2025 | 8.22 | 7.98 | 7.98 | 8.37 | 7.7 | 24,899 |
| May 02, 2025 | 8.07 | 8.12 | 8.12 | 8.22 | 7.5 | 40,624 |
| May 01, 2025 | 7.74 | 7.93 | 7.93 | 8.03 | 7.61 | 12,033 |
| April 30, 2025 | 8.4 | 7.55 | 7.55 | 8.4 | 7.2 | 68,303 |
| April 29, 2025 | 8.93 | 8.73 | 8.73 | 9.02 | 8.43 | 37,553 |
| April 28, 2025 | 9.02 | 8.89 | 8.89 | 9.23 | 8.73 | 24,560 |
| April 25, 2025 | 9.51 | 9.3 | 9.3 | 9.6 | 9.05 | 13,234 |
| April 24, 2025 | 9.34 | 9.39 | 9.39 | 9.42 | 8.92 | 11,625 |
| April 23, 2025 | 9.12 | 9.37 | 9.37 | 9.45 | 9.03 | 13,547 |
| April 22, 2025 | 9.15 | 9.08 | 9.08 | 9.24 | 8.73 | 8,101 |
| April 21, 2025 | 9.1 | 8.71 | 8.71 | 9.15 | 8.25 | 29,800 |
| April 17, 2025 | 8.5 | 8.97 | 8.97 | 8.97 | 8.33 | 7,543 |
| April 16, 2025 | 8.7 | 8.5 | 8.5 | 9 | 8.5 | 18,750 |
| April 15, 2025 | 8.88 | 8.81 | 8.81 | 9 | 8.57 | 8,120 |
| April 14, 2025 | 8.25 | 8.83 | 8.83 | 8.96 | 8.25 | 9,723 |
| April 11, 2025 | 8.4 | 8.38 | 8.38 | 8.52 | 8.02 | 8,914 |
| April 10, 2025 | 8.1 | 8.18 | 8.18 | 8.63 | 7.64 | 21,521 |
| April 09, 2025 | 7.17 | 7.37 | 7.37 | 8.33 | 6.95 | 27,704 |
| April 08, 2025 | 7.56 | 7.22 | 7.22 | 7.87 | 7.01 | 22,707 |
| April 07, 2025 | 7.77 | 7.42 | 7.42 | 8.45 | 7.4 | 42,340 |