5.30
+2.22(+72.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.51 | 3.08 | 3.08 | 4.7 | 2.86 | 1.1M |
| June 26, 2025 | 5.48 | 5.25 | 5.25 | 5.63 | 4.72 | 252,898 |
| June 25, 2025 | 6.15 | 5.55 | 5.55 | 6.23 | 4.72 | 417,688 |
| June 24, 2025 | 6.6 | 6.68 | 6.68 | 6.75 | 6.23 | 260,183 |
| June 23, 2025 | 6.75 | 6.68 | 6.68 | 7.73 | 6.53 | 365,217 |
| June 20, 2025 | 7.5 | 6.53 | 6.53 | 7.65 | 6.53 | 350,513 |
| June 18, 2025 | 8.63 | 7.8 | 7.8 | 8.78 | 7.65 | 347,915 |
| June 17, 2025 | 8.63 | 7.8 | 7.8 | 9.6 | 7.65 | 523,926 |
| June 16, 2025 | 8.1 | 9.3 | 9.3 | 11.48 | 7.73 | 2.02M |
| June 13, 2025 | 9.38 | 7.57 | 7.57 | 9.38 | 6.83 | 1.06M |
| June 12, 2025 | 11.33 | 11.55 | 11.55 | 12.68 | 8.25 | 5.47M |
| June 11, 2025 | 5.93 | 5.78 | 5.78 | 6.38 | 5.55 | 1.12M |
| June 10, 2025 | 4.95 | 5.33 | 5.33 | 5.63 | 4.8 | 350,961 |
| June 09, 2025 | 4.88 | 4.88 | 4.88 | 4.95 | 4.65 | 134,172 |
| June 06, 2025 | 5.03 | 4.95 | 4.95 | 5.33 | 4.72 | 131,183 |
| June 05, 2025 | 5.33 | 5.25 | 5.25 | 5.4 | 4.88 | 225,355 |
| June 04, 2025 | 5.03 | 5.48 | 5.48 | 5.7 | 5.03 | 387,531 |
| June 03, 2025 | 5.33 | 5.1 | 5.1 | 5.4 | 4.88 | 474,240 |
| June 02, 2025 | 4.65 | 4.58 | 4.58 | 4.72 | 4.35 | 177,280 |
| May 30, 2025 | 4.65 | 4.65 | 4.65 | 4.95 | 4.5 | 194,499 |
| May 29, 2025 | 5.48 | 4.65 | 4.65 | 5.48 | 4.58 | 788,215 |
| May 28, 2025 | 4.13 | 4.28 | 4.28 | 4.43 | 4.13 | 167,346 |
| May 27, 2025 | 4.43 | 4.35 | 4.35 | 4.58 | 4.13 | 129,825 |
| May 23, 2025 | 4.65 | 4.5 | 4.5 | 4.72 | 4.35 | 117,609 |
| May 22, 2025 | 4.58 | 4.65 | 4.65 | 4.88 | 4.5 | 280,231 |
| May 21, 2025 | 6.71 | 5.4 | 5.4 | 6.75 | 4.58 | 1.96M |
| May 20, 2025 | 4.5 | 4.28 | 4.28 | 4.58 | 4.13 | 157,869 |
| May 19, 2025 | 4.72 | 4.65 | 4.65 | 5.03 | 4.35 | 305,887 |
| May 16, 2025 | 4.43 | 4.65 | 4.65 | 4.65 | 4.13 | 177,201 |
| May 15, 2025 | 5.1 | 4.8 | 4.8 | 5.85 | 4.35 | 418,307 |
| May 14, 2025 | 4.05 | 4.65 | 4.65 | 4.65 | 3.83 | 339,632 |
| May 13, 2025 | 4.5 | 3.98 | 3.98 | 4.5 | 3.9 | 297,662 |
| May 12, 2025 | 5.1 | 4.5 | 4.5 | 5.25 | 4.5 | 334,376 |
| May 09, 2025 | 5.25 | 5.48 | 5.48 | 5.55 | 4.72 | 689,725 |
| May 08, 2025 | 5.48 | 4.58 | 4.58 | 5.55 | 4.35 | 394,903 |
| May 07, 2025 | 6.15 | 5.63 | 5.63 | 6.53 | 5.25 | 392,880 |
| May 06, 2025 | 6.98 | 6.83 | 6.83 | 7.13 | 6.68 | 210,205 |
| May 05, 2025 | 7.65 | 7.2 | 7.2 | 8.25 | 6.83 | 373,354 |
| May 02, 2025 | 8.4 | 7.65 | 7.65 | 8.93 | 7.2 | 772,477 |
| May 01, 2025 | 8.18 | 7.05 | 7.05 | 8.18 | 6.83 | 538,918 |
| April 30, 2025 | 9 | 8.48 | 8.48 | 9.38 | 8.33 | 431,361 |
| April 29, 2025 | 9.3 | 9.53 | 9.53 | 10.05 | 8.78 | 476,751 |
| April 28, 2025 | 9.68 | 9 | 9 | 9.68 | 8.7 | 338,139 |
| April 25, 2025 | 9.98 | 9.3 | 9.3 | 11.63 | 8.63 | 473,633 |
| April 24, 2025 | 16.95 | 11.25 | 11.25 | 16.95 | 10.35 | 522,127 |
| April 23, 2025 | 208.5 | 184.2 | 184.2 | 213.75 | 179.03 | 83,479 |
| April 22, 2025 | 187.5 | 200.25 | 200.25 | 200.25 | 181.35 | 121 |
| April 21, 2025 | 173.1 | 183 | 183 | 187.73 | 173.1 | 267 |
| April 17, 2025 | 187.5 | 175.73 | 175.73 | 187.5 | 157.2 | 603 |
| April 16, 2025 | 202.5 | 181.05 | 181.05 | 202.5 | 180 | 309 |
| April 15, 2025 | 197.85 | 208.58 | 208.58 | 213.68 | 197.85 | 213 |
| April 14, 2025 | 216 | 203.85 | 203.85 | 216 | 199.58 | 71 |
| April 11, 2025 | 192.75 | 202.43 | 202.43 | 209.25 | 190.95 | 74 |
| April 10, 2025 | 207.53 | 193.58 | 193.58 | 208.13 | 185.63 | 164 |
| April 09, 2025 | 194.25 | 211.5 | 211.5 | 217.43 | 186.6 | 372 |
| April 08, 2025 | 188.33 | 182.18 | 182.18 | 194.7 | 175.43 | 281 |
| April 07, 2025 | 183.75 | 193.73 | 193.73 | 200.63 | 169.5 | 225 |
| April 04, 2025 | 199.65 | 181.35 | 181.35 | 206.7 | 174.9 | 434 |
| April 03, 2025 | 225 | 200.33 | 200.33 | 225 | 200.33 | 248 |
| April 02, 2025 | 221.25 | 226.95 | 226.95 | 228.38 | 210.75 | 193 |