5.31
+0.24(+4.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 5.01 | 5.31 | 5.31 | 5.55 | 5 | 478,097 |
| July 29, 2025 | 5.5 | 5.07 | 5.07 | 5.53 | 5.04 | 448,144 |
| July 28, 2025 | 5.24 | 5.44 | 5.44 | 5.52 | 5.24 | 348,614 |
| July 25, 2025 | 5.52 | 5.22 | 5.22 | 5.53 | 5.18 | 358,600 |
| July 24, 2025 | 5.6 | 5.56 | 5.56 | 5.7 | 5.44 | 337,827 |
| July 23, 2025 | 5.41 | 5.55 | 5.55 | 5.59 | 5.3 | 455,600 |
| July 22, 2025 | 5.6 | 5.41 | 5.41 | 5.7 | 5.3 | 556,900 |
| July 21, 2025 | 5.97 | 5.63 | 5.63 | 6.06 | 5.58 | 547,235 |
| July 18, 2025 | 6.07 | 5.9 | 5.9 | 6.13 | 5.69 | 772,036 |
| July 17, 2025 | 5.8 | 6.09 | 6.09 | 6.4 | 5.73 | 1.36M |
| July 16, 2025 | 5.6 | 5.86 | 5.86 | 5.88 | 5.34 | 977,404 |
| July 15, 2025 | 5.23 | 5.6 | 5.6 | 5.66 | 5.12 | 1.36M |
| July 14, 2025 | 5.03 | 5.07 | 5.07 | 5.15 | 4.44 | 797,418 |
| July 11, 2025 | 4.45 | 4.89 | 4.89 | 5.23 | 4.3 | 1.1M |
| July 10, 2025 | 4.15 | 4.4 | 4.4 | 4.55 | 4.05 | 720,994 |
| July 09, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.87 | 248,724 |
| July 08, 2025 | 4.1 | 4.08 | 4.08 | 4.19 | 4 | 272,105 |
| July 07, 2025 | 4 | 4.06 | 4.06 | 4.3 | 3.94 | 452,317 |
| July 03, 2025 | 3.9 | 4 | 4 | 4.05 | 3.9 | 175,424 |
| July 02, 2025 | 3.89 | 3.85 | 3.85 | 4.05 | 3.84 | 274,051 |
| July 01, 2025 | 3.55 | 3.9 | 3.9 | 4.06 | 3.53 | 524,500 |
| June 30, 2025 | 3.7 | 3.55 | 3.55 | 3.81 | 3.46 | 500,814 |
| June 27, 2025 | 3.85 | 3.72 | 3.72 | 3.97 | 3.64 | 309,939 |
| June 26, 2025 | 3.95 | 3.87 | 3.87 | 4.03 | 3.8 | 298,832 |
| June 25, 2025 | 3.88 | 3.91 | 3.91 | 4.04 | 3.8 | 283,836 |
| June 24, 2025 | 4 | 3.87 | 3.87 | 4.08 | 3.75 | 378,900 |
| June 23, 2025 | 4.09 | 3.93 | 3.93 | 4.26 | 3.85 | 629,330 |
| June 20, 2025 | 4.64 | 4.09 | 4.09 | 4.65 | 4.01 | 931,367 |
| June 18, 2025 | 4.55 | 4.58 | 4.58 | 4.65 | 4.2 | 780,100 |
| June 17, 2025 | 4.61 | 4.59 | 4.59 | 4.8 | 4.3 | 1.03M |
| June 16, 2025 | 4 | 4.48 | 4.48 | 4.56 | 3.75 | 2.08M |
| June 13, 2025 | 3.4 | 3.84 | 3.84 | 3.95 | 3.39 | 882,121 |
| June 12, 2025 | 3.8 | 3.42 | 3.42 | 3.8 | 3.41 | 439,000 |
| June 11, 2025 | 3.5 | 3.7 | 3.7 | 3.89 | 3.41 | 1.08M |
| June 10, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.06 | 111,638 |
| June 09, 2025 | 3.31 | 3.2 | 3.2 | 3.33 | 3.06 | 196,709 |
| June 06, 2025 | 3 | 3.25 | 3.25 | 3.35 | 3 | 253,875 |
| June 05, 2025 | 3.15 | 3.07 | 3.07 | 3.3 | 3 | 276,757 |
| June 04, 2025 | 2.99 | 3.06 | 3.06 | 3.38 | 2.94 | 895,600 |
| June 03, 2025 | 2.76 | 2.77 | 2.77 | 2.9 | 2.75 | 90,100 |
| June 02, 2025 | 2.81 | 2.79 | 2.79 | 2.84 | 2.69 | 59,403 |
| May 30, 2025 | 2.89 | 2.81 | 2.81 | 2.89 | 2.72 | 92,600 |
| May 29, 2025 | 2.89 | 2.83 | 2.83 | 2.93 | 2.7 | 150,841 |
| May 28, 2025 | 2.85 | 2.76 | 2.76 | 2.95 | 2.68 | 88,000 |
| May 27, 2025 | 2.54 | 2.78 | 2.78 | 2.87 | 2.51 | 265,700 |
| May 23, 2025 | 2.51 | 2.5 | 2.5 | 2.6 | 2.46 | 78,630 |
| May 22, 2025 | 2.6 | 2.55 | 2.55 | 2.64 | 2.46 | 125,554 |
| May 21, 2025 | 2.6 | 2.57 | 2.57 | 2.82 | 2.45 | 239,545 |
| May 20, 2025 | 2.46 | 2.62 | 2.62 | 2.64 | 2.46 | 70,122 |
| May 19, 2025 | 2.43 | 2.45 | 2.45 | 2.48 | 2.37 | 37,200 |
| May 16, 2025 | 2.54 | 2.49 | 2.49 | 2.62 | 2.46 | 67,675 |
| May 15, 2025 | 2.63 | 2.57 | 2.57 | 2.65 | 2.55 | 42,381 |
| May 14, 2025 | 2.64 | 2.63 | 2.63 | 2.73 | 2.59 | 41,294 |
| May 13, 2025 | 2.67 | 2.68 | 2.68 | 2.73 | 2.6 | 52,300 |
| May 12, 2025 | 2.7 | 2.61 | 2.61 | 2.76 | 2.57 | 70,100 |
| May 09, 2025 | 2.48 | 2.61 | 2.61 | 2.66 | 2.43 | 94,900 |
| May 08, 2025 | 2.34 | 2.48 | 2.48 | 2.52 | 2.34 | 144,990 |
| May 07, 2025 | 2.4 | 2.41 | 2.41 | 2.53 | 2.33 | 249,588 |
| May 06, 2025 | 2.7 | 2.59 | 2.59 | 2.84 | 2.52 | 92,317 |
| May 05, 2025 | 2.42 | 2.76 | 2.76 | 2.9 | 2.42 | 237,200 |