5.72
-0.13(-2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.77 | 5.72 | 5.72 | 5.99 | 5.71 | 61,311 |
| July 10, 2025 | 5.8 | 5.85 | 5.85 | 6.08 | 5.61 | 120,660 |
| July 09, 2025 | 6.07 | 5.78 | 5.78 | 6.14 | 5.73 | 59,179 |
| July 08, 2025 | 6.39 | 6.13 | 6.13 | 6.4 | 5.89 | 142,331 |
| July 07, 2025 | 6.7 | 6.37 | 6.37 | 6.91 | 6.25 | 134,987 |
| July 03, 2025 | 6.51 | 6.62 | 6.62 | 7.38 | 6.3 | 249,500 |
| July 02, 2025 | 6.31 | 6.53 | 6.53 | 6.7 | 6.14 | 147,101 |
| July 01, 2025 | 5.83 | 6.31 | 6.31 | 6.53 | 5.72 | 156,131 |
| June 30, 2025 | 5.86 | 6 | 6 | 6.75 | 5.71 | 292,100 |
| June 27, 2025 | 6.65 | 6.56 | 6.56 | 7.25 | 6.13 | 5.34M |
| June 26, 2025 | 6.7 | 5.22 | 5.22 | 7.09 | 5.22 | 831,747 |
| June 25, 2025 | 14.75 | 7.84 | 7.84 | 15.9 | 7.77 | 24.14M |
| June 24, 2025 | 6.3 | 6.21 | 6.21 | 6.61 | 6.05 | 41,090 |
| June 23, 2025 | 6.16 | 6.24 | 6.24 | 6.47 | 5.94 | 59,820 |
| June 20, 2025 | 6.2 | 6.32 | 6.32 | 7.21 | 6.18 | 150,007 |
| June 18, 2025 | 6.07 | 6.23 | 6.23 | 6.47 | 5.91 | 50,075 |
| June 17, 2025 | 6.03 | 6.07 | 6.07 | 6.49 | 5.66 | 67,293 |
| June 16, 2025 | 5.33 | 6.31 | 6.31 | 6.66 | 5.16 | 170,182 |
| June 13, 2025 | 6.35 | 5.69 | 5.69 | 6.35 | 5.56 | 94,582 |
| June 12, 2025 | 7.32 | 6.35 | 6.35 | 7.35 | 6 | 250,823 |
| June 11, 2025 | 9.47 | 9.6 | 9.6 | 10.41 | 9.19 | 145,727 |
| June 10, 2025 | 9.04 | 9.42 | 9.42 | 10.32 | 8.4 | 193,182 |
| June 09, 2025 | 8.56 | 9.06 | 9.06 | 9.25 | 8.41 | 38,819 |
| June 06, 2025 | 8.4 | 8.64 | 8.64 | 8.85 | 8.16 | 22,635 |
| June 05, 2025 | 8.63 | 8.24 | 8.24 | 8.75 | 8.11 | 34,577 |
| June 04, 2025 | 8.73 | 8.63 | 8.63 | 10.16 | 8.1 | 207,580 |
| June 03, 2025 | 7.8 | 8.58 | 8.58 | 8.7 | 7.55 | 30,253 |
| June 02, 2025 | 7.58 | 7.64 | 7.64 | 7.85 | 7.5 | 13,715 |
| May 30, 2025 | 8.06 | 7.78 | 7.78 | 8.06 | 7.39 | 25,108 |
| May 29, 2025 | 7.92 | 8.02 | 8.02 | 8.39 | 7.89 | 28,972 |
| May 28, 2025 | 7.98 | 7.97 | 7.97 | 8.22 | 7.92 | 12,417 |
| May 27, 2025 | 8.35 | 7.98 | 7.98 | 8.35 | 7.8 | 21,004 |
| May 23, 2025 | 7.79 | 8 | 8 | 8.06 | 7.68 | 16,151 |
| May 22, 2025 | 8.15 | 7.97 | 7.97 | 8.52 | 7.57 | 33,910 |
| May 21, 2025 | 8.68 | 8.4 | 8.4 | 8.86 | 8.28 | 33,326 |
| May 20, 2025 | 8.7 | 8.95 | 8.95 | 9.18 | 8.7 | 23,565 |
| May 19, 2025 | 8.74 | 8.7 | 8.7 | 8.9 | 8.54 | 19,985 |
| May 16, 2025 | 8.7 | 9.01 | 9.01 | 9.07 | 7.63 | 34,775 |
| May 15, 2025 | 8.82 | 8.99 | 8.99 | 9.07 | 8.41 | 141,749 |
| May 14, 2025 | 8.76 | 8.98 | 8.98 | 9.8 | 8.58 | 104,533 |
| May 13, 2025 | 9.05 | 8.76 | 8.76 | 9.05 | 8.58 | 196,540 |
| May 12, 2025 | 9.53 | 8.92 | 8.92 | 9.53 | 8.4 | 66,274 |
| May 09, 2025 | 9.6 | 9.3 | 9.3 | 9.76 | 9.18 | 26,228 |
| May 08, 2025 | 9.83 | 9.73 | 9.73 | 10.08 | 9.15 | 55,402 |
| May 07, 2025 | 9.43 | 10.17 | 10.17 | 10.46 | 8.8 | 104,639 |
| May 06, 2025 | 10.14 | 9.54 | 9.54 | 10.14 | 9.31 | 106,852 |
| May 05, 2025 | 9.74 | 11.06 | 11.06 | 11.86 | 9.74 | 377,722 |
| May 02, 2025 | 9.9 | 10.12 | 10.12 | 10.43 | 9.9 | 62,812 |
| May 01, 2025 | 10.5 | 10.52 | 10.52 | 11.4 | 9.9 | 148,180 |
| April 30, 2025 | 11.67 | 10.39 | 10.39 | 12.51 | 10.03 | 901,547 |
| April 29, 2025 | 10.24 | 10.28 | 10.28 | 10.54 | 9.76 | 179,749 |
| April 28, 2025 | 9.6 | 10.44 | 10.44 | 10.8 | 9.42 | 27,402 |
| April 25, 2025 | 9.42 | 9.6 | 9.6 | 10.07 | 9.15 | 10,750 |
| April 24, 2025 | 8.82 | 9.71 | 9.71 | 10.1 | 8.82 | 23,999 |
| April 23, 2025 | 8.4 | 8.94 | 8.94 | 9 | 8.4 | 10,316 |
| April 22, 2025 | 8.7 | 8.41 | 8.41 | 8.7 | 8.11 | 14,802 |
| April 21, 2025 | 9 | 8.37 | 8.37 | 9.28 | 8.02 | 23,660 |
| April 17, 2025 | 9.42 | 9.54 | 9.54 | 10.02 | 9 | 17,222 |
| April 16, 2025 | 10.06 | 9.84 | 9.84 | 10.68 | 9.36 | 13,967 |
| April 15, 2025 | 9.9 | 10.2 | 10.2 | 10.5 | 9.6 | 12,728 |