10.48
+4.73(+82.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 5.54 | 5.75 | 5.75 | 6.03 | 5.54 | 592,811 |
June 27, 2025 | 5.43 | 5.52 | 5.52 | 5.54 | 5.25 | 19,200 |
June 26, 2025 | 5.2 | 5.24 | 5.24 | 5.45 | 5.14 | 28,928 |
June 25, 2025 | 5.36 | 5.49 | 5.49 | 5.59 | 5.36 | 7,700 |
June 24, 2025 | 5.42 | 5.4 | 5.4 | 6 | 4.98 | 37,152 |
June 23, 2025 | 5.75 | 5.55 | 5.55 | 6.31 | 5.19 | 26,307 |
June 20, 2025 | 6.48 | 5.8 | 5.8 | 8.91 | 5.06 | 239,324 |
June 18, 2025 | 5.96 | 6.29 | 6.29 | 6.45 | 5.96 | 7,014 |
June 17, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 5.9 | 5,700 |
June 16, 2025 | 5.66 | 6.12 | 6.12 | 6.18 | 5.55 | 6,419 |
June 13, 2025 | 5.52 | 5.74 | 5.74 | 5.74 | 5.44 | 15,687 |
June 12, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.52 | 17,500 |
June 11, 2025 | 6.12 | 5.71 | 5.71 | 6.5 | 5.53 | 18,969 |
June 10, 2025 | 5.91 | 6.01 | 6.01 | 6.22 | 5.12 | 41,105 |
June 09, 2025 | 5.81 | 6.45 | 6.45 | 6.6 | 5.7 | 178,843 |
June 06, 2025 | 6.3 | 6.02 | 6.02 | 6.58 | 6 | 97,094 |
June 05, 2025 | 6.3 | 6.3 | 6.3 | 6.59 | 5.95 | 126,300 |
June 04, 2025 | 5.7 | 6.3 | 6.3 | 6.47 | 5.43 | 91,700 |
June 03, 2025 | 0.35 | 0.39 | 0.39 | 0.39 | 0.35 | 169,663 |
June 02, 2025 | 0.34 | 0.37 | 0.37 | 0.37 | 0.29 | 2.25M |
May 30, 2025 | 0.37 | 0.33 | 0.33 | 0.37 | 0.33 | 373,240 |
May 29, 2025 | 0.36 | 0.37 | 0.37 | 0.37 | 0.35 | 120,900 |
May 28, 2025 | 0.39 | 0.36 | 0.36 | 0.4 | 0.35 | 316,400 |
May 27, 2025 | 0.4 | 0.4 | 0.4 | 0.41 | 0.37 | 334,900 |
May 23, 2025 | 0.44 | 0.4 | 0.4 | 0.45 | 0.35 | 1.44M |
May 22, 2025 | 0.47 | 0.42 | 0.42 | 0.47 | 0.37 | 340,831 |
May 21, 2025 | 0.5 | 0.48 | 0.48 | 0.51 | 0.48 | 111,021 |
May 20, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.51 | 34,442 |
May 19, 2025 | 0.51 | 0.54 | 0.54 | 0.55 | 0.51 | 20,708 |
May 16, 2025 | 0.51 | 0.52 | 0.52 | 0.54 | 0.51 | 14,126 |
May 15, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.51 | 14,332 |
May 14, 2025 | 0.52 | 0.5 | 0.5 | 0.55 | 0.48 | 67,900 |
May 13, 2025 | 0.56 | 0.53 | 0.53 | 0.56 | 0.52 | 31,500 |
May 12, 2025 | 0.51 | 0.56 | 0.56 | 0.57 | 0.51 | 61,345 |
May 09, 2025 | 0.54 | 0.54 | 0.54 | 0.55 | 0.51 | 16,900 |
May 08, 2025 | 0.54 | 0.52 | 0.52 | 0.56 | 0.51 | 18,551 |
May 07, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.54 | 26,624 |
May 06, 2025 | 0.54 | 0.58 | 0.58 | 0.58 | 0.54 | 8,700 |
May 05, 2025 | 0.51 | 0.58 | 0.58 | 0.59 | 0.51 | 36,100 |
May 02, 2025 | 0.54 | 0.52 | 0.52 | 0.54 | 0.5 | 26,600 |
May 01, 2025 | 0.56 | 0.53 | 0.53 | 0.57 | 0.53 | 18,243 |
April 30, 2025 | 0.53 | 0.57 | 0.57 | 0.57 | 0.53 | 15,499 |
April 29, 2025 | 0.54 | 0.55 | 0.55 | 0.56 | 0.53 | 6,614 |
April 28, 2025 | 0.54 | 0.56 | 0.56 | 0.56 | 0.52 | 22,923 |
April 25, 2025 | 0.54 | 0.55 | 0.55 | 0.55 | 0.5 | 35,105 |
April 24, 2025 | 0.48 | 0.53 | 0.53 | 0.54 | 0.48 | 43,525 |
April 23, 2025 | 0.52 | 0.5 | 0.5 | 0.52 | 0.48 | 24,500 |
April 22, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 30,922 |
April 21, 2025 | 0.49 | 0.49 | 0.49 | 0.5 | 0.49 | 23,417 |
April 17, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.48 | 19,200 |
April 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 13,842 |
April 15, 2025 | 0.5 | 0.51 | 0.51 | 0.54 | 0.49 | 17,407 |
April 14, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.48 | 50,249 |
April 11, 2025 | 0.48 | 0.48 | 0.48 | 0.59 | 0.45 | 51,400 |
April 10, 2025 | 0.49 | 0.5 | 0.5 | 0.55 | 0.49 | 14,200 |
April 09, 2025 | 0.5 | 0.51 | 0.51 | 0.51 | 0.48 | 52,349 |
April 08, 2025 | 0.55 | 0.49 | 0.49 | 0.55 | 0.45 | 38,712 |
April 07, 2025 | 0.46 | 0.45 | 0.45 | 0.48 | 0.44 | 33,252 |
April 04, 2025 | 0.48 | 0.46 | 0.46 | 0.55 | 0.43 | 76,600 |
April 03, 2025 | 0.5 | 0.49 | 0.49 | 0.56 | 0.49 | 73,702 |