5.98
-0.74(-11.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.74 | 5.98 | 5.98 | 7.8 | 5.74 | 8.62M |
| May 29, 2025 | 8.94 | 6.72 | 6.72 | 10 | 6.56 | 11.06M |
| May 28, 2025 | 5.73 | 10.4 | 10.4 | 11.79 | 5.72 | 53.88M |
| May 27, 2025 | 6.98 | 6.04 | 6.04 | 7.17 | 5.72 | 16.8M |
| May 23, 2025 | 5.78 | 5.4 | 5.4 | 6.02 | 5.37 | 1.33M |
| May 22, 2025 | 5.84 | 5.87 | 5.87 | 6.4 | 5.72 | 1.45M |
| May 21, 2025 | 6.28 | 5.94 | 5.94 | 6.65 | 5.7 | 1.51M |
| May 20, 2025 | 7.01 | 6.48 | 6.48 | 7.15 | 6.4 | 3.17M |
| May 19, 2025 | 6.52 | 6.89 | 6.89 | 7.19 | 6.37 | 1.03M |
| May 16, 2025 | 6.76 | 6.83 | 6.83 | 7.15 | 6.61 | 1.04M |
| May 15, 2025 | 6.45 | 6.89 | 6.89 | 6.89 | 6.2 | 1.37M |
| May 14, 2025 | 6.92 | 6.58 | 6.58 | 7.2 | 6.38 | 1.1M |
| May 13, 2025 | 7.49 | 7 | 7 | 7.5 | 6.89 | 1.45M |
| May 12, 2025 | 7.82 | 7.49 | 7.49 | 8.44 | 7.31 | 2.1M |
| May 09, 2025 | 7.75 | 7.6 | 7.6 | 8.24 | 7.45 | 970,985 |
| May 08, 2025 | 8.09 | 7.76 | 7.76 | 8.81 | 7.65 | 1.35M |
| May 07, 2025 | 7.74 | 8.07 | 8.07 | 8.43 | 7.41 | 1.12M |
| May 06, 2025 | 7.76 | 7.77 | 7.77 | 8.84 | 7.5 | 1.45M |
| May 05, 2025 | 8.45 | 8.07 | 8.07 | 8.69 | 8 | 875,400 |
| May 02, 2025 | 9.5 | 8.85 | 8.85 | 9.63 | 8.53 | 1.12M |
| May 01, 2025 | 10.04 | 9.54 | 9.54 | 10.78 | 9.41 | 1.04M |
| April 30, 2025 | 10.76 | 10.09 | 10.09 | 10.76 | 9.8 | 888,131 |
| April 29, 2025 | 11.41 | 11.14 | 11.14 | 11.54 | 11 | 671,310 |
| April 28, 2025 | 12.51 | 11.44 | 11.44 | 12.75 | 11.08 | 1.19M |
| April 25, 2025 | 13.79 | 12.33 | 12.33 | 14.3 | 12.3 | 1.13M |
| April 24, 2025 | 11.66 | 14.65 | 14.65 | 15.24 | 11.03 | 2.66M |
| April 23, 2025 | 12.48 | 11.58 | 11.58 | 12.7 | 11.58 | 1.47M |
| April 22, 2025 | 16.57 | 12.67 | 12.67 | 16.58 | 12.3 | 5.04M |
| April 21, 2025 | 14.3 | 12.2 | 12.2 | 14.64 | 11.21 | 2.13M |
| April 17, 2025 | 19.2 | 15.36 | 15.36 | 19.44 | 15.36 | 697,176 |
| April 16, 2025 | 14.52 | 19.12 | 19.12 | 21.4 | 14.4 | 2.32M |
| April 15, 2025 | 18.26 | 15.35 | 15.35 | 18.4 | 15.3 | 616,905 |
| April 14, 2025 | 19.55 | 19.08 | 19.08 | 21.6 | 18.83 | 1.12M |
| April 11, 2025 | 21.2 | 24.77 | 24.77 | 25.2 | 20.8 | 404,383 |
| April 10, 2025 | 24.4 | 21.29 | 21.29 | 24.4 | 21.2 | 294,033 |
| April 09, 2025 | 21.59 | 23.85 | 23.85 | 23.99 | 20.44 | 436,523 |
| April 08, 2025 | 25.61 | 21.6 | 21.6 | 25.96 | 17.6 | 524,513 |
| April 07, 2025 | 26 | 24.88 | 24.88 | 28.8 | 24.81 | 346,180 |
| April 04, 2025 | 28 | 26.52 | 26.52 | 28.12 | 24.8 | 406,315 |
| April 03, 2025 | 27.2 | 28.24 | 28.24 | 30.75 | 26.9 | 267,955 |
| April 02, 2025 | 30.4 | 28.91 | 28.91 | 31.94 | 28.4 | 436,678 |
| April 01, 2025 | 33.82 | 31.56 | 31.56 | 36.58 | 30.58 | 478,783 |
| March 31, 2025 | 30.8 | 32.94 | 32.94 | 36.8 | 29 | 840,968 |
| March 28, 2025 | 34 | 32.4 | 32.4 | 34.4 | 31.2 | 445,695 |
| March 27, 2025 | 34.2 | 35.41 | 35.41 | 38.8 | 32.04 | 720,635 |
| March 26, 2025 | 38.4 | 34.51 | 34.51 | 38.8 | 34.2 | 591,365 |
| March 25, 2025 | 38.8 | 39 | 39 | 43.6 | 36.8 | 1.13M |
| March 24, 2025 | 42 | 44.4 | 44.4 | 47.6 | 32 | 1.93M |
| March 21, 2025 | 29.04 | 40 | 40 | 48.4 | 26.9 | 3.55M |
| March 20, 2025 | 31.6 | 30.22 | 30.22 | 31.88 | 29.44 | 214,301 |
| March 19, 2025 | 30.8 | 31.52 | 31.52 | 32.4 | 30 | 327,743 |
| March 18, 2025 | 32.4 | 29.6 | 29.6 | 32.4 | 29.34 | 443,053 |
| March 17, 2025 | 35.9 | 33.8 | 33.8 | 36.32 | 33.2 | 458,063 |
| March 14, 2025 | 37 | 36.28 | 36.28 | 38.8 | 35.2 | 534,680 |
| March 13, 2025 | 38.09 | 35.72 | 35.72 | 38.41 | 35.6 | 327,201 |
| March 12, 2025 | 41.2 | 39 | 39 | 41.2 | 38 | 280,786 |
| March 11, 2025 | 39 | 41.2 | 41.2 | 41.2 | 36.87 | 252,668 |
| March 10, 2025 | 40.4 | 38.06 | 38.06 | 40.8 | 36.72 | 465,988 |
| March 07, 2025 | 44.8 | 42 | 42 | 45.2 | 40 | 366,708 |
| March 06, 2025 | 41.6 | 42.8 | 42.8 | 46 | 41.2 | 419,815 |