5.31
-0.1(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 05, 2025 | 5.83 | 5.41 | 5.41 | 5.9 | 5.4 | 93,878 |
| August 04, 2025 | 5.4 | 5.7 | 5.7 | 5.87 | 5.36 | 83,700 |
| August 01, 2025 | 5.4 | 5.14 | 5.14 | 5.65 | 5.1 | 115,195 |
| July 31, 2025 | 6.09 | 5.64 | 5.64 | 6.09 | 5.5 | 127,814 |
| July 30, 2025 | 6.23 | 5.94 | 5.94 | 6.47 | 5.8 | 137,362 |
| July 29, 2025 | 6.35 | 6.3 | 6.3 | 6.55 | 6.28 | 91,837 |
| July 28, 2025 | 7.01 | 6.65 | 6.65 | 7.19 | 6.06 | 209,600 |
| July 25, 2025 | 7.1 | 7.2 | 7.2 | 7.24 | 7.04 | 164,194 |
| July 24, 2025 | 7.12 | 7.25 | 7.25 | 7.56 | 7.08 | 232,773 |
| July 23, 2025 | 7.27 | 7.28 | 7.28 | 7.5 | 7.01 | 326,491 |
| July 22, 2025 | 9 | 7.79 | 7.79 | 10.74 | 6.81 | 6.45M |
| July 21, 2025 | 6.68 | 7.16 | 7.16 | 7.16 | 5.5 | 1.68M |
| July 18, 2025 | 7.56 | 7.02 | 7.02 | 7.9 | 6.8 | 545,653 |
| July 17, 2025 | 12.56 | 9.4 | 9.4 | 13.18 | 8 | 737,711 |
| July 16, 2025 | 15.34 | 14.7 | 14.7 | 15.4 | 14 | 152,151 |
| July 15, 2025 | 15.66 | 15.32 | 15.32 | 16 | 15 | 131,431 |
| July 14, 2025 | 16.54 | 15.34 | 15.34 | 16.54 | 14 | 216,602 |
| July 11, 2025 | 16.84 | 16.68 | 16.68 | 17.6 | 16.44 | 206,267 |
| July 10, 2025 | 16.6 | 16.16 | 16.16 | 18 | 16.1 | 211,661 |
| July 09, 2025 | 16.4 | 15.92 | 15.92 | 16.6 | 15.54 | 221,650 |
| July 08, 2025 | 16.8 | 17.32 | 17.32 | 18.38 | 15.9 | 1.08M |
| July 07, 2025 | 15.12 | 16.32 | 16.32 | 17 | 14 | 330,031 |
| July 03, 2025 | 15.8 | 15.12 | 15.12 | 15.98 | 14 | 243,672 |
| July 02, 2025 | 17.62 | 16.4 | 16.4 | 19.38 | 15.4 | 2.06M |
| July 01, 2025 | 15.28 | 13.4 | 13.4 | 15.84 | 12.4 | 1.18M |
| June 30, 2025 | 27.82 | 23.1 | 23.1 | 28.32 | 22 | 1.54M |
| June 27, 2025 | 58.28 | 26.6 | 26.6 | 68.86 | 23.02 | 3.13M |
| June 26, 2025 | 39.16 | 35.7 | 35.7 | 40 | 32.34 | 366,378 |
| June 25, 2025 | 180 | 139 | 139 | 184 | 135.98 | 4,337 |
| June 24, 2025 | 288 | 250 | 250 | 288 | 244 | 1,600 |
| June 23, 2025 | 306 | 298 | 298 | 308 | 298 | 40 |
| June 20, 2025 | 286 | 290 | 290 | 304 | 280 | 68 |
| June 18, 2025 | 280 | 282 | 282 | 292 | 280 | 16 |
| June 17, 2025 | 276 | 278 | 278 | 292 | 266 | 38 |
| June 16, 2025 | 320 | 284 | 284 | 320 | 276 | 318 |
| June 13, 2025 | 250 | 338 | 338 | 358 | 246 | 816 |
| June 12, 2025 | 294 | 300 | 300 | 308 | 276 | 52 |
| June 11, 2025 | 292 | 290 | 290 | 292 | 288 | 14 |
| June 10, 2025 | 300 | 300 | 300 | 300 | 298 | 6 |
| June 09, 2025 | 270 | 294 | 294 | 300 | 270 | 31 |
| June 06, 2025 | 272 | 274 | 274 | 280 | 272 | 5 |
| June 05, 2025 | 266 | 272 | 272 | 278 | 266 | 10 |
| June 04, 2025 | 284 | 278 | 278 | 290 | 270 | 71 |
| June 03, 2025 | 270 | 276 | 276 | 276 | 270 | 10 |
| June 02, 2025 | 262 | 276 | 276 | 280 | 262 | 34 |
| May 30, 2025 | 286 | 274 | 274 | 286 | 272 | 41 |
| May 29, 2025 | 316 | 294 | 294 | 316 | 290 | 98 |
| May 28, 2025 | 284 | 300 | 300 | 302 | 284 | 122 |
| May 27, 2025 | 334 | 290 | 290 | 338 | 284 | 366 |
| May 23, 2025 | 296 | 340 | 340 | 360 | 282 | 374 |
| May 22, 2025 | 310 | 362 | 362 | 364 | 308 | 466 |
| May 21, 2025 | 288 | 306 | 306 | 308 | 278 | 264 |
| May 20, 2025 | 276 | 282 | 282 | 294 | 262 | 179 |
| May 19, 2025 | 270 | 272 | 272 | 298 | 264 | 236 |
| May 16, 2025 | 284 | 276 | 276 | 310 | 266 | 513 |
| May 15, 2025 | 282 | 284 | 284 | 302 | 264 | 402 |
| May 14, 2025 | 284 | 292 | 292 | 310 | 270 | 634 |
| May 13, 2025 | 236 | 290 | 290 | 312 | 224 | 1,638 |
| May 12, 2025 | 220 | 256 | 256 | 256 | 202 | 1,983 |
| May 09, 2025 | 170.52 | 220 | 220 | 222 | 170.4 | 2,555 |