4.06
-0.11(-2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 4.17 | 4.06 | 4.06 | 4.37 | 4.06 | 21,838 |
| July 02, 2025 | 3.65 | 4.17 | 4.17 | 4.29 | 3.62 | 52,937 |
| July 01, 2025 | 3.96 | 3.75 | 3.75 | 4.08 | 3.71 | 95,700 |
| June 30, 2025 | 4.54 | 3.97 | 3.97 | 4.54 | 3.96 | 200,900 |
| June 27, 2025 | 4.25 | 4.5 | 4.5 | 5.47 | 3.55 | 3.56M |
| June 26, 2025 | 4.44 | 4.22 | 4.22 | 4.48 | 4 | 251,851 |
| June 25, 2025 | 4.5 | 4.45 | 4.45 | 4.6 | 4.3 | 19,524 |
| June 24, 2025 | 4.53 | 4.37 | 4.37 | 4.86 | 4.05 | 45,706 |
| June 23, 2025 | 4.58 | 4.67 | 4.67 | 4.93 | 4.5 | 59,635 |
| June 20, 2025 | 4.81 | 4.57 | 4.57 | 5.15 | 4.5 | 45,400 |
| June 18, 2025 | 5.12 | 4.86 | 4.86 | 5.15 | 4.81 | 64,681 |
| June 17, 2025 | 5.25 | 5.3 | 5.3 | 5.37 | 4.62 | 108,900 |
| June 16, 2025 | 5.34 | 5.35 | 5.35 | 5.56 | 5.25 | 38,100 |
| June 13, 2025 | 5.33 | 5.45 | 5.45 | 5.6 | 5.2 | 44,800 |
| June 12, 2025 | 5.16 | 5.5 | 5.5 | 5.77 | 5.16 | 54,643 |
| June 11, 2025 | 5.33 | 5.22 | 5.22 | 5.48 | 5.2 | 23,304 |
| June 10, 2025 | 5.51 | 5.49 | 5.49 | 5.91 | 5.4 | 44,222 |
| June 09, 2025 | 5.87 | 5.58 | 5.58 | 6.15 | 5.58 | 32,486 |
| June 06, 2025 | 5.7 | 6.04 | 6.04 | 6.21 | 5.7 | 26,400 |
| June 05, 2025 | 6.5 | 5.95 | 5.95 | 6.68 | 5.79 | 43,661 |
| June 04, 2025 | 6.5 | 6.14 | 6.14 | 6.65 | 5.93 | 124,993 |
| June 03, 2025 | 7.07 | 6.7 | 6.7 | 7.23 | 6.5 | 30,971 |
| June 02, 2025 | 7.5 | 7.21 | 7.21 | 7.83 | 7.1 | 24,946 |
| May 30, 2025 | 8 | 7.73 | 7.73 | 8.75 | 7.67 | 241,506 |
| May 29, 2025 | 8 | 8.02 | 8.02 | 8.11 | 8 | 58,946 |
| May 28, 2025 | 8 | 8 | 8 | 8.13 | 8 | 57,402 |
| May 27, 2025 | 8.25 | 8 | 8 | 8.25 | 7.55 | 106,000 |
| May 23, 2025 | 8.13 | 8.37 | 8.37 | 8.61 | 8.13 | 76,577 |
| May 22, 2025 | 8.7 | 8.31 | 8.31 | 8.82 | 8.3 | 143,431 |
| May 21, 2025 | 9.2 | 8.7 | 8.7 | 9.2 | 8.55 | 58,392 |
| May 20, 2025 | 8.36 | 9.18 | 9.18 | 9.33 | 8.3 | 225,106 |
| May 19, 2025 | 8.6 | 8.57 | 8.57 | 9.21 | 8.5 | 249,000 |
| May 16, 2025 | 8.2 | 8.95 | 8.95 | 10 | 8.08 | 362,100 |
| May 15, 2025 | 10.5 | 8.2 | 8.2 | 10.5 | 8.03 | 315,321 |
| May 14, 2025 | 9.8 | 8.81 | 8.81 | 11.22 | 8.75 | 915,400 |
| May 13, 2025 | 15 | 10.05 | 10.05 | 17.8 | 8.22 | 37.38M |
| May 12, 2025 | 6.32 | 5.21 | 5.21 | 6.45 | 5 | 98,400 |
| May 09, 2025 | 7.45 | 6.18 | 6.18 | 7.45 | 5.22 | 114,749 |
| May 08, 2025 | 7 | 7.15 | 7.15 | 7.44 | 6.96 | 14,545 |
| May 07, 2025 | 6.68 | 7.01 | 7.01 | 7.28 | 6.6 | 6,556 |
| May 06, 2025 | 6.83 | 6.68 | 6.68 | 6.83 | 6.53 | 12,537 |
| May 05, 2025 | 7.3 | 7.03 | 7.03 | 7.78 | 6.36 | 38,600 |
| May 02, 2025 | 7.7 | 7.63 | 7.63 | 8.04 | 7.13 | 20,007 |
| May 01, 2025 | 7.52 | 7.73 | 7.73 | 8.47 | 7.41 | 40,313 |
| April 30, 2025 | 7.29 | 8.06 | 8.06 | 8.06 | 7.24 | 14,745 |
| April 29, 2025 | 7.3 | 7.52 | 7.52 | 7.64 | 7.3 | 12,976 |
| April 28, 2025 | 6.74 | 7.4 | 7.4 | 7.64 | 6.65 | 50,575 |
| April 25, 2025 | 7.84 | 6.9 | 6.9 | 8.05 | 6.83 | 26,422 |
| April 24, 2025 | 8.3 | 7.94 | 7.94 | 8.42 | 7.75 | 21,835 |
| April 23, 2025 | 7.53 | 7.93 | 7.93 | 8.31 | 7.5 | 16,445 |
| April 22, 2025 | 8.04 | 7.96 | 7.96 | 8.04 | 7.56 | 7,200 |
| April 21, 2025 | 7.17 | 7.77 | 7.77 | 8.28 | 7.05 | 36,122 |
| April 17, 2025 | 7.57 | 7.05 | 7.05 | 7.99 | 7 | 28,660 |
| April 16, 2025 | 8.14 | 7.63 | 7.63 | 8.14 | 7.6 | 4,000 |
| April 15, 2025 | 8.31 | 8.36 | 8.36 | 8.78 | 8.21 | 10,913 |
| April 14, 2025 | 8.87 | 8.29 | 8.29 | 8.88 | 8.05 | 14,069 |
| April 11, 2025 | 9.7 | 9.18 | 9.18 | 10.13 | 9.18 | 15,314 |
| April 10, 2025 | 9.6 | 9.8 | 9.8 | 9.99 | 9.38 | 318,700 |
| April 09, 2025 | 8.48 | 9.56 | 9.56 | 9.6 | 8.06 | 327,300 |
| April 08, 2025 | 9.2 | 8.56 | 8.56 | 10 | 8.28 | 217,200 |