8.29
+0.68(+8.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 7.53 | 8.29 | 8.29 | 8.59 | 7.53 | 330,441 |
| July 30, 2025 | 8.47 | 7.61 | 7.61 | 9.18 | 7.29 | 2.41M |
| July 29, 2025 | 7.36 | 7.85 | 7.85 | 7.87 | 7.23 | 81,039 |
| July 28, 2025 | 7.41 | 7.21 | 7.21 | 8.1 | 7.1 | 258,565 |
| July 25, 2025 | 7.65 | 7 | 7 | 7.66 | 6.51 | 286,086 |
| July 24, 2025 | 8.07 | 7.55 | 7.55 | 8.08 | 7.5 | 145,204 |
| July 23, 2025 | 8.33 | 7.88 | 7.88 | 8.97 | 7.46 | 312,910 |
| July 22, 2025 | 8.1 | 9.35 | 9.35 | 9.35 | 8.1 | 142,530 |
| July 21, 2025 | 8.55 | 8.4 | 8.4 | 9.04 | 8.27 | 121,087 |
| July 18, 2025 | 8.93 | 8.28 | 8.28 | 9.1 | 8.13 | 204,733 |
| July 17, 2025 | 7.5 | 9.05 | 9.05 | 11.96 | 7.5 | 3.37M |
| July 16, 2025 | 8.18 | 7.4 | 7.4 | 8.25 | 7.24 | 112,908 |
| July 15, 2025 | 7.56 | 7.98 | 7.98 | 8.04 | 7.31 | 257,053 |
| July 14, 2025 | 9 | 7.8 | 7.8 | 9.08 | 7.73 | 159,373 |
| July 11, 2025 | 9.9 | 9.08 | 9.08 | 10.05 | 9 | 67,974 |
| July 10, 2025 | 10.58 | 9.75 | 9.75 | 10.8 | 9.56 | 78,363 |
| July 09, 2025 | 10.8 | 10.65 | 10.65 | 11 | 10.58 | 53,920 |
| July 08, 2025 | 10.62 | 10.94 | 10.94 | 11.4 | 10.62 | 29,928 |
| July 07, 2025 | 11.55 | 10.95 | 10.95 | 11.7 | 10.65 | 68,107 |
| July 03, 2025 | 12 | 11.85 | 11.85 | 12.3 | 11.57 | 31,620 |
| July 02, 2025 | 12 | 12 | 12 | 12.27 | 11.55 | 47,007 |
| July 01, 2025 | 12 | 11.72 | 11.72 | 12 | 11.35 | 51,387 |
| June 30, 2025 | 11.4 | 12 | 12 | 12.87 | 10.47 | 118,402 |
| June 27, 2025 | 12.29 | 11.1 | 11.1 | 12.3 | 10.95 | 57,880 |
| June 26, 2025 | 12.15 | 11.98 | 11.98 | 12.61 | 11.7 | 66,956 |
| June 25, 2025 | 13.43 | 12.54 | 12.54 | 13.65 | 12 | 67,814 |
| June 24, 2025 | 13.8 | 13.31 | 13.31 | 14.34 | 12.75 | 63,607 |
| June 23, 2025 | 14.85 | 13.83 | 13.83 | 15.15 | 13.83 | 96,087 |
| June 20, 2025 | 15 | 15.3 | 15.3 | 15.45 | 14.55 | 87,873 |
| June 18, 2025 | 14.1 | 15 | 15 | 15.3 | 13.95 | 264,249 |
| June 17, 2025 | 17.4 | 16.95 | 16.95 | 17.7 | 16.65 | 79,253 |
| June 16, 2025 | 19.95 | 17.1 | 17.1 | 20.1 | 16.8 | 237,270 |
| June 13, 2025 | 23.4 | 21.45 | 21.45 | 23.55 | 21 | 105,047 |
| June 12, 2025 | 24.9 | 24.3 | 24.3 | 25.05 | 22.65 | 98,269 |
| June 11, 2025 | 24.75 | 24.9 | 24.9 | 25.8 | 23.4 | 174,773 |
| June 10, 2025 | 19.8 | 24.3 | 24.3 | 31.8 | 19.05 | 800,494 |
| June 09, 2025 | 21 | 19.95 | 19.95 | 21.6 | 19.8 | 133,153 |
| June 06, 2025 | 22.2 | 21.9 | 21.9 | 24.6 | 20.4 | 307,916 |
| June 05, 2025 | 23.7 | 21 | 21 | 24.45 | 21 | 246,193 |
| June 04, 2025 | 27.15 | 25.5 | 25.5 | 30 | 24.75 | 340,660 |
| June 03, 2025 | 36 | 28.65 | 28.65 | 41.1 | 28.65 | 573,607 |
| June 02, 2025 | 41.7 | 37.65 | 37.65 | 47.4 | 32.7 | 1.28M |
| May 30, 2025 | 31.35 | 37.35 | 37.35 | 43.5 | 30.75 | 2.21M |
| May 29, 2025 | 26.7 | 29.85 | 29.85 | 33.45 | 24 | 1.62M |
| May 28, 2025 | 28.5 | 22.8 | 22.8 | 32.55 | 21.6 | 1.57M |
| May 27, 2025 | 12.83 | 34.05 | 34.05 | 36 | 12.75 | 6.6M |
| May 23, 2025 | 19.05 | 17.4 | 17.4 | 20.85 | 14.55 | 27.57M |
| May 22, 2025 | 6.3 | 6.23 | 6.23 | 8.85 | 5.55 | 1.37M |
| May 21, 2025 | 6.47 | 5.99 | 5.99 | 6.72 | 5.97 | 29,880 |
| May 20, 2025 | 7.05 | 6.64 | 6.64 | 7.2 | 6.45 | 31,340 |
| May 19, 2025 | 7.5 | 7.05 | 7.05 | 7.58 | 7.01 | 38,902 |
| May 16, 2025 | 8.46 | 7.26 | 7.26 | 10.5 | 6.9 | 134,330 |
| May 15, 2025 | 9.06 | 8.42 | 8.42 | 9.37 | 8.4 | 53,841 |
| May 14, 2025 | 12 | 9.19 | 9.19 | 12.19 | 9 | 103,328 |
| May 13, 2025 | 11.12 | 12 | 12 | 16.2 | 9.9 | 108,607 |
| May 12, 2025 | 13.2 | 12.24 | 12.24 | 13.2 | 12 | 4,246 |
| May 09, 2025 | 12 | 12 | 12 | 12.46 | 11.93 | 10,600 |
| May 08, 2025 | 12.47 | 12.52 | 12.52 | 12.6 | 12.3 | 3,460 |
| May 07, 2025 | 12.08 | 12.3 | 12.3 | 12.3 | 11.85 | 8,696 |
| May 06, 2025 | 12.75 | 12.45 | 12.45 | 13.2 | 12.3 | 7,134 |