4.85
+0.15(+3.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 4.67 | 4.85 | 4.85 | 5 | 4.61 | 84,746 |
| July 01, 2025 | 4.78 | 4.7 | 4.7 | 4.85 | 4.51 | 121,521 |
| June 30, 2025 | 4.7 | 4.77 | 4.77 | 4.9 | 4.4 | 154,741 |
| June 27, 2025 | 4.65 | 4.83 | 4.83 | 5.1 | 4.65 | 219,652 |
| June 26, 2025 | 4.29 | 4.65 | 4.65 | 4.73 | 4.29 | 206,400 |
| June 25, 2025 | 4.14 | 4.28 | 4.28 | 4.73 | 4.02 | 237,893 |
| June 24, 2025 | 4.04 | 4.12 | 4.12 | 4.19 | 3.98 | 68,900 |
| June 23, 2025 | 4.11 | 4.03 | 4.03 | 4.27 | 3.97 | 106,000 |
| June 20, 2025 | 4.01 | 4.19 | 4.19 | 4.3 | 3.92 | 169,923 |
| June 18, 2025 | 4.22 | 4 | 4 | 4.47 | 4 | 394,308 |
| June 17, 2025 | 4.45 | 4.1 | 4.1 | 4.5 | 3.83 | 730,194 |
| June 16, 2025 | 4.72 | 4.26 | 4.26 | 4.85 | 4.11 | 231,108 |
| June 13, 2025 | 5.51 | 4.73 | 4.73 | 5.93 | 4.65 | 329,054 |
| June 12, 2025 | 5.72 | 6.3 | 6.3 | 7.23 | 5.54 | 932,424 |
| June 11, 2025 | 6.87 | 5.85 | 5.85 | 6.87 | 5.1 | 160,636 |
| June 10, 2025 | 6.89 | 6.95 | 6.95 | 7.65 | 6.8 | 256,031 |
| June 09, 2025 | 6.51 | 6.77 | 6.77 | 6.97 | 6.2 | 136,446 |
| June 06, 2025 | 5.57 | 6.3 | 6.3 | 6.76 | 5.57 | 134,811 |
| June 05, 2025 | 6.01 | 5.91 | 5.91 | 6.19 | 5.58 | 30,903 |
| June 04, 2025 | 6.23 | 6.25 | 6.25 | 6.46 | 6.08 | 26,804 |
| June 03, 2025 | 6.46 | 6.46 | 6.46 | 6.63 | 6.05 | 34,655 |
| June 02, 2025 | 6.74 | 6.8 | 6.8 | 7.23 | 6.26 | 76,265 |
| May 30, 2025 | 6.12 | 6.63 | 6.63 | 6.66 | 6.12 | 26,933 |
| May 29, 2025 | 6.32 | 6.8 | 6.8 | 6.89 | 5.94 | 89,127 |
| May 28, 2025 | 6.03 | 6.2 | 6.2 | 6.6 | 5.73 | 41,785 |
| May 27, 2025 | 6.13 | 6.15 | 6.15 | 6.48 | 6 | 42,318 |
| May 23, 2025 | 6.38 | 6.16 | 6.16 | 6.38 | 5.67 | 115,665 |
| May 22, 2025 | 6.89 | 7.17 | 7.17 | 7.36 | 6.57 | 98,557 |
| May 21, 2025 | 7.14 | 7.06 | 7.06 | 7.22 | 6.63 | 121,550 |
| May 20, 2025 | 7.31 | 7.48 | 7.48 | 8.42 | 6.97 | 304,222 |
| May 19, 2025 | 7.2 | 6.9 | 6.9 | 7.24 | 6.46 | 106,224 |
| May 16, 2025 | 6.85 | 7.2 | 7.2 | 10.71 | 6.47 | 1.61M |
| May 15, 2025 | 6.96 | 6.34 | 6.34 | 7.65 | 5.95 | 411,747 |
| May 14, 2025 | 6.38 | 7.89 | 7.89 | 14.86 | 6.1 | 6.88M |
| May 13, 2025 | 6.29 | 6.46 | 6.46 | 6.59 | 5.82 | 95,267 |
| May 12, 2025 | 6.53 | 5.96 | 5.96 | 6.63 | 5.53 | 97,295 |
| May 09, 2025 | 5.82 | 6.12 | 6.12 | 6.54 | 5.65 | 83,363 |
| May 08, 2025 | 6.55 | 6.19 | 6.19 | 6.55 | 5.87 | 52,544 |
| May 07, 2025 | 5.88 | 5.89 | 5.89 | 6.38 | 5.63 | 81,862 |
| May 06, 2025 | 5.99 | 5.9 | 5.9 | 6.12 | 5.54 | 47,882 |
| May 05, 2025 | 5.96 | 5.97 | 5.97 | 6.2 | 5.78 | 85,889 |
| May 02, 2025 | 6.8 | 5.93 | 5.93 | 6.8 | 5.7 | 88,632 |
| May 01, 2025 | 6.2 | 6.64 | 6.64 | 7.14 | 5.87 | 239,840 |
| April 30, 2025 | 6.2 | 6.21 | 6.21 | 6.44 | 5.4 | 63,219 |
| April 29, 2025 | 5.87 | 6.47 | 6.47 | 7.21 | 5.1 | 312,909 |
| April 28, 2025 | 6.16 | 6.8 | 6.8 | 7.57 | 5.61 | 331,198 |
| April 25, 2025 | 5.87 | 5.94 | 5.94 | 6.03 | 4.35 | 45,874 |
| April 24, 2025 | 5.53 | 5.87 | 5.87 | 5.95 | 5.24 | 41,393 |
| April 23, 2025 | 5.1 | 5.67 | 5.67 | 5.85 | 5.1 | 90,052 |
| April 22, 2025 | 4.68 | 5.05 | 5.05 | 5.14 | 4.61 | 95,772 |
| April 21, 2025 | 4.68 | 4.62 | 4.62 | 4.93 | 4.42 | 31,966 |
| April 17, 2025 | 5.01 | 5.06 | 5.06 | 5.28 | 4.82 | 14,271 |
| April 16, 2025 | 5.35 | 5.07 | 5.07 | 5.5 | 5.02 | 18,304 |
| April 15, 2025 | 5.72 | 5.51 | 5.51 | 5.72 | 5.23 | 15,879 |
| April 14, 2025 | 5.23 | 5.92 | 5.92 | 5.92 | 5.23 | 28,265 |
| April 11, 2025 | 4.43 | 5.3 | 5.3 | 6.38 | 4.43 | 85,695 |
| April 10, 2025 | 5.33 | 4.93 | 4.93 | 5.36 | 4.6 | 42,228 |
| April 09, 2025 | 5.1 | 5.41 | 5.41 | 5.44 | 4.27 | 128,506 |
| April 08, 2025 | 8.42 | 5.75 | 5.75 | 9.02 | 5.28 | 2.03M |
| April 07, 2025 | 5.93 | 6.12 | 6.12 | 6.29 | 5.64 | 22,504 |