5.37
-0.37(-6.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.69 | 5.37 | 5.37 | 5.69 | 5.32 | 2.09M |
| July 10, 2025 | 5.99 | 5.74 | 5.74 | 6.32 | 5.7 | 5.95M |
| July 09, 2025 | 5.36 | 5.6 | 5.6 | 5.75 | 5.23 | 3.51M |
| July 08, 2025 | 5.28 | 5.3 | 5.3 | 5.35 | 5.11 | 1.24M |
| July 07, 2025 | 5.59 | 5.21 | 5.21 | 5.65 | 5.18 | 1.49M |
| July 03, 2025 | 5.46 | 5.5 | 5.5 | 5.67 | 5.39 | 1.09M |
| July 02, 2025 | 5.22 | 5.32 | 5.32 | 5.36 | 5.19 | 852,513 |
| July 01, 2025 | 5.54 | 5.22 | 5.22 | 5.62 | 5.18 | 1.63M |
| June 30, 2025 | 5.79 | 5.61 | 5.61 | 5.95 | 5.47 | 2.1M |
| June 27, 2025 | 6 | 5.51 | 5.51 | 6 | 5.46 | 3.76M |
| June 26, 2025 | 5.86 | 5.96 | 5.96 | 6.05 | 5.76 | 1.12M |
| June 25, 2025 | 5.97 | 5.8 | 5.8 | 5.98 | 5.76 | 1.02M |
| June 24, 2025 | 5.95 | 5.93 | 5.93 | 6.19 | 5.83 | 1.57M |
| June 23, 2025 | 5.85 | 5.88 | 5.88 | 6.03 | 5.61 | 1.2M |
| June 20, 2025 | 6.15 | 5.96 | 5.96 | 6.27 | 5.73 | 2.23M |
| June 18, 2025 | 6.06 | 6.08 | 6.08 | 6.42 | 5.77 | 3.53M |
| June 17, 2025 | 6.8 | 5.9 | 5.9 | 6.86 | 5.87 | 1.89M |
| June 16, 2025 | 6.13 | 6.94 | 6.94 | 7.15 | 6.07 | 2.43M |
| June 13, 2025 | 6.18 | 6.03 | 6.03 | 6.35 | 6.01 | 867,751 |
| June 12, 2025 | 6.55 | 6.32 | 6.32 | 6.65 | 6.22 | 1.28M |
| June 11, 2025 | 6.97 | 6.64 | 6.64 | 7.06 | 6.57 | 1.52M |
| June 10, 2025 | 7.78 | 6.72 | 6.72 | 7.78 | 6.7 | 2.69M |
| June 09, 2025 | 6.88 | 7.47 | 7.47 | 8.03 | 6.76 | 3.99M |
| June 06, 2025 | 5.45 | 6.47 | 6.47 | 7.47 | 5.41 | 11.98M |
| June 05, 2025 | 5.64 | 5.2 | 5.2 | 5.69 | 5.16 | 1.19M |
| June 04, 2025 | 5.65 | 5.64 | 5.64 | 5.91 | 5.49 | 853,148 |
| June 03, 2025 | 5.01 | 5.63 | 5.63 | 5.85 | 4.89 | 1.54M |
| June 02, 2025 | 5.1 | 4.94 | 4.94 | 5.12 | 4.86 | 676,000 |
| May 30, 2025 | 5.13 | 5.11 | 5.11 | 5.43 | 4.96 | 1.17M |
| May 29, 2025 | 5.69 | 5.21 | 5.21 | 5.84 | 5.2 | 1M |
| May 28, 2025 | 5.76 | 5.61 | 5.61 | 5.81 | 5.41 | 1.26M |
| May 27, 2025 | 5.48 | 5.78 | 5.78 | 5.84 | 4.81 | 3M |
| May 23, 2025 | 4.5 | 5.48 | 5.48 | 5.54 | 4.46 | 3.14M |
| May 22, 2025 | 4.2 | 4.58 | 4.58 | 4.6 | 4.04 | 1M |
| May 21, 2025 | 4.52 | 4.22 | 4.22 | 4.63 | 4.18 | 858,978 |
| May 20, 2025 | 4.89 | 4.58 | 4.58 | 4.89 | 4.57 | 737,823 |
| May 19, 2025 | 4.06 | 4.88 | 4.88 | 4.9 | 3.93 | 1.71M |
| May 16, 2025 | 4.05 | 4.12 | 4.12 | 4.19 | 3.97 | 1.82M |
| May 15, 2025 | 4 | 4.05 | 4.05 | 4.08 | 3.89 | 565,116 |
| May 14, 2025 | 4.31 | 4.03 | 4.03 | 4.4 | 4.01 | 1.04M |
| May 13, 2025 | 4.66 | 4.28 | 4.28 | 4.75 | 4.26 | 716,200 |
| May 12, 2025 | 4.48 | 4.58 | 4.58 | 4.71 | 4.47 | 898,913 |
| May 09, 2025 | 4.2 | 4.28 | 4.28 | 4.6 | 4.2 | 969,300 |
| May 08, 2025 | 3.91 | 4.19 | 4.19 | 4.21 | 3.88 | 947,944 |
| May 07, 2025 | 3.72 | 3.85 | 3.85 | 3.86 | 3.66 | 626,865 |
| May 06, 2025 | 3.8 | 3.74 | 3.74 | 3.86 | 3.58 | 984,369 |
| May 05, 2025 | 4.07 | 3.76 | 3.76 | 4.07 | 3.74 | 784,659 |
| May 02, 2025 | 4.12 | 4.04 | 4.04 | 4.18 | 4.02 | 439,792 |
| May 01, 2025 | 4.12 | 4.08 | 4.08 | 4.32 | 4.05 | 645,444 |
| April 30, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 3.85 | 612,000 |
| April 29, 2025 | 4.08 | 4.09 | 4.09 | 4.19 | 3.9 | 572,331 |
| April 28, 2025 | 3.92 | 4.04 | 4.04 | 4.23 | 3.92 | 872,795 |
| April 25, 2025 | 3.83 | 3.82 | 3.82 | 3.92 | 3.67 | 735,755 |
| April 24, 2025 | 3.75 | 3.85 | 3.85 | 3.91 | 3.74 | 740,914 |
| April 23, 2025 | 3.8 | 3.73 | 3.73 | 3.97 | 3.7 | 772,952 |
| April 22, 2025 | 3.89 | 3.73 | 3.73 | 4.05 | 3.71 | 1.09M |
| April 21, 2025 | 3.88 | 3.85 | 3.85 | 3.97 | 3.77 | 447,965 |
| April 17, 2025 | 3.91 | 3.89 | 3.89 | 4.04 | 3.81 | 401,171 |
| April 16, 2025 | 3.97 | 3.9 | 3.9 | 4.03 | 3.81 | 397,764 |
| April 15, 2025 | 4 | 4 | 4 | 4.05 | 3.87 | 529,612 |