10.56
+0.18(+1.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 11 | 10.56 | 10.56 | 11.21 | 9.82 | 1.16M |
June 30, 2025 | 11.47 | 10.38 | 10.38 | 14.33 | 9.73 | 3.93M |
June 27, 2025 | 8.38 | 10.88 | 10.88 | 12.37 | 8.04 | 6.06M |
June 26, 2025 | 9.38 | 7.89 | 7.89 | 9.75 | 7.5 | 1.91M |
June 25, 2025 | 8.96 | 9.55 | 9.55 | 11.4 | 8.09 | 9.39M |
June 24, 2025 | 6.13 | 9.02 | 9.02 | 10.75 | 5.6 | 41.87M |
June 23, 2025 | 4.89 | 5.48 | 5.48 | 6.64 | 4.57 | 13.02M |
June 20, 2025 | 4.6 | 4.21 | 4.21 | 4.68 | 3.68 | 2.33M |
June 18, 2025 | 5.26 | 4.83 | 4.83 | 6.73 | 4.2 | 7.28M |
June 17, 2025 | 3.06 | 6.97 | 6.97 | 8.21 | 3.06 | 29.94M |
June 16, 2025 | 2.4 | 2.97 | 2.97 | 3.17 | 2.11 | 1.21M |
June 13, 2025 | 2.65 | 2.44 | 2.44 | 3.18 | 2.39 | 1.39M |
June 12, 2025 | 3.29 | 2.67 | 2.67 | 3.37 | 2.61 | 1.08M |
June 11, 2025 | 3.99 | 3.37 | 3.37 | 4.28 | 3.32 | 1.11M |
June 10, 2025 | 4.29 | 4.08 | 4.08 | 4.59 | 4 | 996,200 |
June 09, 2025 | 4.2 | 4.32 | 4.32 | 5.45 | 3.85 | 5.64M |
June 06, 2025 | 4.29 | 4.88 | 4.88 | 5.88 | 3.53 | 39.08M |
June 05, 2025 | 2.18 | 3.14 | 3.14 | 3.3 | 2.16 | 14.81M |
June 04, 2025 | 2.04 | 2.08 | 2.08 | 2.29 | 1.89 | 1.32M |
June 03, 2025 | 1.86 | 2.11 | 2.11 | 2.3 | 1.71 | 18.26M |
June 02, 2025 | 1.69 | 1.67 | 1.67 | 1.74 | 1.62 | 196,557 |
May 30, 2025 | 1.81 | 1.67 | 1.67 | 1.82 | 1.64 | 418,428 |
May 29, 2025 | 1.76 | 1.81 | 1.81 | 2.01 | 1.68 | 1.28M |
May 28, 2025 | 1.5 | 1.67 | 1.67 | 1.75 | 1.4 | 489,200 |
May 27, 2025 | 1.77 | 1.55 | 1.55 | 1.8 | 1.55 | 583,100 |
May 23, 2025 | 1.91 | 1.77 | 1.77 | 2.02 | 1.7 | 1.24M |
May 22, 2025 | 1.43 | 2.03 | 2.03 | 2.12 | 1.4 | 5.93M |
May 21, 2025 | 1.59 | 1.4 | 1.4 | 1.67 | 1.36 | 1.54M |
May 20, 2025 | 1.78 | 1.67 | 1.67 | 1.8 | 1.55 | 49.41M |
May 19, 2025 | 1.09 | 1.13 | 1.13 | 1.19 | 1.08 | 5.37M |
May 16, 2025 | 1.12 | 1.13 | 1.13 | 1.18 | 1.11 | 62,967 |
May 15, 2025 | 1.16 | 1.13 | 1.13 | 1.24 | 1.12 | 98,164 |
May 14, 2025 | 1.16 | 1.18 | 1.18 | 1.19 | 1.12 | 18,978 |
May 13, 2025 | 1.17 | 1.15 | 1.15 | 1.22 | 1.1 | 91,845 |
May 12, 2025 | 1.09 | 1.17 | 1.17 | 1.2 | 1.09 | 82,400 |
May 09, 2025 | 1.12 | 1.08 | 1.08 | 1.14 | 1.07 | 24,032 |
May 08, 2025 | 1.07 | 1.11 | 1.11 | 1.11 | 1.07 | 16,523 |
May 07, 2025 | 1.04 | 1.07 | 1.07 | 1.09 | 1.03 | 14,708 |
May 06, 2025 | 1.12 | 1.03 | 1.03 | 1.12 | 1.02 | 56,154 |
May 05, 2025 | 1.18 | 1.14 | 1.14 | 1.2 | 1.12 | 26,374 |
May 02, 2025 | 1.15 | 1.17 | 1.17 | 1.27 | 1.11 | 114,145 |
May 01, 2025 | 1.12 | 1.15 | 1.15 | 1.16 | 1.11 | 17,975 |
April 30, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.07 | 24,299 |
April 29, 2025 | 1.13 | 1.09 | 1.09 | 1.15 | 1.07 | 42,548 |
April 28, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.09 | 23,008 |
April 25, 2025 | 1.14 | 1.09 | 1.09 | 1.16 | 1.05 | 25,637 |
April 24, 2025 | 1.18 | 1.13 | 1.13 | 1.18 | 1.1 | 47,431 |
April 23, 2025 | 1.11 | 1.09 | 1.09 | 1.14 | 1.08 | 84,277 |
April 22, 2025 | 1.05 | 1.09 | 1.09 | 1.11 | 1.02 | 28,539 |
April 21, 2025 | 1.07 | 1.07 | 1.07 | 1.08 | 1.03 | 18,866 |
April 17, 2025 | 1.05 | 1.08 | 1.08 | 1.11 | 1.04 | 14,892 |
April 16, 2025 | 1.11 | 1.07 | 1.07 | 1.12 | 1.05 | 21,705 |
April 15, 2025 | 1.01 | 1.12 | 1.12 | 1.15 | 1 | 75,083 |
April 14, 2025 | 0.96 | 1.01 | 1.03 | 1.02 | 0.96 | 50,469 |
April 11, 2025 | 0.97 | 0.95 | 0.95 | 0.98 | 0.89 | 24,800 |
April 10, 2025 | 0.97 | 0.97 | 0.97 | 1 | 0.92 | 13,994 |
April 09, 2025 | 0.9 | 0.97 | 0.97 | 0.97 | 0.85 | 79,154 |
April 08, 2025 | 0.93 | 0.92 | 0.92 | 1.04 | 0.91 | 26,202 |
April 07, 2025 | 0.94 | 0.93 | 0.93 | 0.96 | 0.9 | 56,557 |
April 04, 2025 | 1.07 | 0.96 | 0.96 | 1.07 | 0.96 | 83,683 |