5.92
+0.37(+6.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 5.56 | 5.92 | 5.92 | 6.19 | 5.55 | 164,414 |
| June 30, 2025 | 5.81 | 5.55 | 5.55 | 5.81 | 5.51 | 23,800 |
| June 27, 2025 | 5.95 | 5.85 | 5.85 | 5.96 | 5.57 | 120,028 |
| June 26, 2025 | 5.6 | 5.95 | 5.95 | 5.95 | 5.46 | 56,712 |
| June 25, 2025 | 5.86 | 5.51 | 5.51 | 6.01 | 5.45 | 33,334 |
| June 24, 2025 | 5.56 | 5.8 | 5.8 | 5.93 | 5.5 | 83,000 |
| June 23, 2025 | 5.41 | 5.39 | 5.39 | 7.12 | 5.01 | 462,513 |
| June 20, 2025 | 5.63 | 5.54 | 5.54 | 5.76 | 5.46 | 56,200 |
| June 18, 2025 | 5.45 | 5.6 | 5.6 | 5.63 | 5.37 | 35,200 |
| June 17, 2025 | 5.67 | 5.46 | 5.46 | 5.8 | 5.46 | 33,700 |
| June 16, 2025 | 5.79 | 5.74 | 5.74 | 5.85 | 5.62 | 46,551 |
| June 13, 2025 | 5.74 | 5.7 | 5.7 | 5.85 | 5.61 | 35,609 |
| June 12, 2025 | 5.82 | 5.84 | 5.84 | 5.95 | 5.71 | 24,800 |
| June 11, 2025 | 6.04 | 5.86 | 5.86 | 6.15 | 5.86 | 31,541 |
| June 10, 2025 | 6 | 5.92 | 5.92 | 6.15 | 5.86 | 49,500 |
| June 09, 2025 | 6.15 | 5.99 | 5.99 | 6.26 | 5.9 | 32,500 |
| June 06, 2025 | 5.8 | 6.15 | 6.15 | 6.22 | 5.75 | 44,006 |
| June 05, 2025 | 5.89 | 5.76 | 5.76 | 6.19 | 5.66 | 33,518 |
| June 04, 2025 | 5.94 | 5.86 | 5.86 | 6.12 | 5.71 | 20,100 |
| June 03, 2025 | 5.82 | 5.95 | 5.95 | 6.1 | 5.49 | 76,825 |
| June 02, 2025 | 5.51 | 5.79 | 5.79 | 5.79 | 5.4 | 65,530 |
| May 30, 2025 | 5.74 | 5.51 | 5.51 | 5.76 | 5.51 | 41,900 |
| May 29, 2025 | 6.02 | 5.77 | 5.77 | 6.03 | 5.73 | 33,215 |
| May 28, 2025 | 6.32 | 5.91 | 5.91 | 6.5 | 5.79 | 67,682 |
| May 27, 2025 | 5.79 | 6.29 | 6.29 | 6.36 | 5.76 | 81,800 |
| May 23, 2025 | 5.7 | 5.75 | 5.75 | 5.83 | 5.57 | 46,755 |
| May 22, 2025 | 5.98 | 5.79 | 5.79 | 6.1 | 5.73 | 50,700 |
| May 21, 2025 | 6.36 | 5.99 | 5.99 | 6.37 | 5.93 | 80,054 |
| May 20, 2025 | 6.72 | 6.42 | 6.42 | 6.79 | 6.36 | 45,705 |
| May 19, 2025 | 6.13 | 6.5 | 6.5 | 7.04 | 6.13 | 182,927 |
| May 16, 2025 | 7.24 | 7.13 | 7.13 | 7.38 | 6.86 | 54,911 |
| May 15, 2025 | 7.58 | 7.25 | 7.25 | 7.64 | 7.17 | 34,386 |
| May 14, 2025 | 8.18 | 7.5 | 7.5 | 8.34 | 7.35 | 78,220 |
| May 13, 2025 | 8.64 | 8.11 | 8.11 | 8.75 | 7.6 | 112,500 |
| May 12, 2025 | 8.7 | 8.13 | 8.13 | 8.7 | 8.1 | 86,600 |
| May 09, 2025 | 8.28 | 8.2 | 8.2 | 8.46 | 8 | 21,419 |
| May 08, 2025 | 8.49 | 8.37 | 8.32 | 8.64 | 8.23 | 28,217 |
| May 07, 2025 | 7.17 | 8.49 | 8.49 | 8.58 | 7.17 | 93,139 |
| May 06, 2025 | 7.75 | 7.18 | 7.18 | 7.79 | 7.17 | 73,514 |
| May 05, 2025 | 8.66 | 7.75 | 7.75 | 9 | 7.71 | 84,441 |
| May 02, 2025 | 9.4 | 8.81 | 8.81 | 9.5 | 8.74 | 62,969 |
| May 01, 2025 | 10.52 | 9.44 | 9.44 | 10.56 | 8.17 | 121,037 |
| April 30, 2025 | 10.22 | 10.53 | 10.53 | 10.56 | 9.99 | 48,300 |
| April 29, 2025 | 10.46 | 10.43 | 10.43 | 10.49 | 10.05 | 25,035 |
| April 28, 2025 | 10.2 | 10.49 | 10.49 | 10.62 | 10.06 | 20,500 |
| April 25, 2025 | 10.61 | 10.27 | 10.27 | 10.99 | 10.06 | 32,100 |
| April 24, 2025 | 10.4 | 10.71 | 10.71 | 10.82 | 10.4 | 19,608 |
| April 23, 2025 | 10.81 | 10.47 | 10.47 | 11.04 | 10.33 | 31,525 |
| April 22, 2025 | 11.13 | 10.86 | 10.86 | 11.26 | 10.66 | 19,635 |
| April 21, 2025 | 11.2 | 10.63 | 10.63 | 11.36 | 10.39 | 46,404 |
| April 17, 2025 | 10.97 | 11.22 | 11.22 | 11.36 | 10.37 | 34,330 |
| April 16, 2025 | 11.16 | 11 | 11 | 11.3 | 10.72 | 25,729 |
| April 15, 2025 | 10.46 | 11.01 | 11.01 | 11.26 | 10.46 | 57,043 |
| April 14, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.28 | 48,713 |
| April 11, 2025 | 10.22 | 10.66 | 10.66 | 10.85 | 9.82 | 47,158 |
| April 10, 2025 | 9.9 | 10.17 | 10.17 | 10.42 | 9.75 | 49,500 |
| April 09, 2025 | 9.71 | 10.21 | 10.21 | 10.77 | 9.48 | 95,131 |
| April 08, 2025 | 10.99 | 9.86 | 9.86 | 11.16 | 9.75 | 81,835 |
| April 07, 2025 | 9.36 | 10.4 | 10.4 | 10.86 | 9.26 | 66,837 |
| April 04, 2025 | 11 | 9.73 | 9.73 | 11.1 | 9.12 | 335,648 |