12.39
-0.86(-6.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 12.71 | 12.39 | 12.39 | 14.15 | 12.2 | 148,900 |
| July 29, 2025 | 14.68 | 13.25 | 13.25 | 15.03 | 12.41 | 248,058 |
| July 28, 2025 | 15.21 | 15.39 | 15.39 | 16.28 | 14.69 | 195,589 |
| July 25, 2025 | 15.96 | 16.04 | 16.04 | 18 | 15.54 | 463,437 |
| July 24, 2025 | 18.48 | 17.15 | 17.15 | 19.87 | 15.32 | 6.15M |
| July 23, 2025 | 10.97 | 14 | 14 | 15.48 | 10.8 | 1.73M |
| July 22, 2025 | 12.19 | 10.76 | 10.76 | 13.39 | 10.05 | 343,306 |
| July 21, 2025 | 12.86 | 11.66 | 11.66 | 14.37 | 11.32 | 967,039 |
| July 18, 2025 | 8 | 13.07 | 13.07 | 18 | 8 | 22.37M |
| July 17, 2025 | 8.24 | 8.23 | 8.23 | 9.48 | 7.76 | 1.33M |
| July 16, 2025 | 9.53 | 8.2 | 8.2 | 10.28 | 7.51 | 3.55M |
| July 15, 2025 | 4.58 | 12.33 | 12.33 | 19.24 | 4.55 | 62.32M |
| July 14, 2025 | 3.62 | 3.31 | 3.31 | 3.65 | 3.27 | 136,800 |
| July 11, 2025 | 4.12 | 3.71 | 3.71 | 4.17 | 3.68 | 89,442 |
| July 10, 2025 | 3.52 | 4.2 | 4.2 | 4.34 | 3.52 | 236,433 |
| July 09, 2025 | 3.22 | 3.73 | 3.73 | 3.81 | 3.17 | 234,915 |
| July 08, 2025 | 3.32 | 3.36 | 3.36 | 3.6 | 3.27 | 239,500 |
| July 07, 2025 | 3.91 | 3.57 | 3.57 | 3.97 | 3.08 | 5.37M |
| July 03, 2025 | 3.72 | 3.54 | 3.54 | 3.75 | 3.23 | 172,975 |
| July 02, 2025 | 4.35 | 3.72 | 3.72 | 4.35 | 3.45 | 286,987 |
| July 01, 2025 | 5.03 | 5.04 | 5.04 | 5.1 | 4.76 | 20,647 |
| June 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.8 | 28,513 |
| June 27, 2025 | 5.13 | 4.97 | 4.97 | 5.3 | 4.86 | 31,973 |
| June 26, 2025 | 5.33 | 5.25 | 5.25 | 5.55 | 5.03 | 50,868 |
| June 25, 2025 | 5.22 | 5.48 | 5.48 | 6.11 | 4.88 | 255,375 |
| June 24, 2025 | 4.88 | 5.25 | 5.25 | 5.25 | 4.7 | 36,867 |
| June 23, 2025 | 4.95 | 4.91 | 4.91 | 5.1 | 4.83 | 47,836 |
| June 20, 2025 | 4.8 | 5.11 | 5.11 | 5.54 | 4.8 | 90,082 |
| June 18, 2025 | 4.88 | 5.06 | 5.06 | 5.23 | 4.74 | 117,796 |
| June 17, 2025 | 4.72 | 5.26 | 5.26 | 5.62 | 4.41 | 1.16M |
| June 16, 2025 | 5.81 | 5.12 | 5.12 | 5.85 | 4.71 | 155,421 |
| June 13, 2025 | 5.23 | 6.18 | 6.18 | 6.96 | 4.85 | 479,121 |
| June 12, 2025 | 4.78 | 5.39 | 5.39 | 5.4 | 4.65 | 282,180 |
| June 11, 2025 | 4.32 | 4.73 | 4.73 | 5.68 | 4.1 | 604,834 |
| June 10, 2025 | 5.15 | 4.18 | 4.18 | 5.17 | 3.75 | 510,993 |
| June 09, 2025 | 6 | 5.17 | 5.17 | 6.15 | 4.33 | 444,462 |
| June 06, 2025 | 9.08 | 5.55 | 5.55 | 9.9 | 5.29 | 511,380 |
| June 05, 2025 | 21.9 | 9.07 | 9.07 | 23.22 | 8.7 | 376,021 |
| June 04, 2025 | 24.3 | 21.75 | 21.75 | 25.95 | 20.25 | 39,221 |
| June 03, 2025 | 24.3 | 25.05 | 25.05 | 25.8 | 23.85 | 6,321 |
| June 02, 2025 | 24.15 | 24.6 | 24.6 | 26.1 | 24 | 4,321 |
| May 30, 2025 | 23.4 | 24.45 | 24.45 | 27.28 | 23.4 | 15,347 |
| May 29, 2025 | 26.4 | 24 | 24 | 26.4 | 23.46 | 19,408 |
| May 28, 2025 | 24.45 | 26.25 | 26.25 | 29.05 | 23.7 | 18,407 |
| May 27, 2025 | 21.6 | 24.3 | 24.3 | 25.25 | 21.6 | 7,520 |
| May 23, 2025 | 21.75 | 21.75 | 21.75 | 23.39 | 20.4 | 9,755 |
| May 22, 2025 | 22.95 | 21.9 | 21.9 | 24 | 21.45 | 13,473 |
| May 21, 2025 | 25.5 | 23.55 | 23.55 | 28.05 | 22.95 | 18,640 |
| May 20, 2025 | 29.1 | 26.25 | 26.25 | 32.25 | 25.01 | 15,847 |
| May 19, 2025 | 30.45 | 30 | 30 | 30.75 | 28.5 | 10,600 |
| May 16, 2025 | 31.5 | 30 | 30 | 34.65 | 29.25 | 9,635 |
| May 15, 2025 | 34.95 | 33 | 33 | 37.49 | 32.26 | 12,228 |
| May 14, 2025 | 41.55 | 34.8 | 34.8 | 41.55 | 33.15 | 16,813 |
| May 13, 2025 | 55.5 | 41.25 | 41.25 | 58.94 | 40.32 | 21,867 |
| May 12, 2025 | 60.15 | 53.85 | 53.85 | 69.15 | 52.8 | 10,720 |
| May 09, 2025 | 72 | 60.82 | 60.82 | 78.14 | 60 | 5,254 |
| May 08, 2025 | 74.28 | 72 | 72 | 83.28 | 71.52 | 4,045 |
| May 07, 2025 | 69.6 | 76.34 | 76.34 | 82.8 | 68.21 | 7,955 |
| May 06, 2025 | 73.2 | 84.96 | 84.96 | 87.82 | 72.29 | 12,638 |
| May 05, 2025 | 62.4 | 71.74 | 71.74 | 78.72 | 60.22 | 17,651 |