4.37
+0.085(+1.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 4.4 | 4.28 | 4.28 | 4.43 | 4.17 | 800,550 |
| June 30, 2025 | 4.38 | 4.43 | 4.43 | 4.5 | 4.35 | 357,000 |
| June 27, 2025 | 4.57 | 4.43 | 4.43 | 4.72 | 4.37 | 755,340 |
| June 26, 2025 | 4.22 | 4.57 | 4.57 | 4.69 | 4.17 | 1.62M |
| June 25, 2025 | 3.97 | 4.18 | 4.18 | 4.23 | 3.92 | 788,691 |
| June 24, 2025 | 3.81 | 3.97 | 3.97 | 4.01 | 3.74 | 886,721 |
| June 23, 2025 | 3.8 | 3.74 | 3.74 | 3.81 | 3.66 | 530,313 |
| June 20, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.67 | 648,385 |
| June 18, 2025 | 3.75 | 3.74 | 3.74 | 3.9 | 3.73 | 661,463 |
| June 17, 2025 | 4 | 3.76 | 3.76 | 4.07 | 3.75 | 1.17M |
| June 16, 2025 | 3.98 | 4 | 4 | 4.06 | 3.91 | 773,331 |
| June 13, 2025 | 4.09 | 3.98 | 3.98 | 4.18 | 3.95 | 997,128 |
| June 12, 2025 | 4.04 | 4.13 | 4.13 | 4.31 | 3.97 | 2.3M |
| June 11, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 4.01 | 1.18M |
| June 10, 2025 | 4.69 | 4.15 | 4.15 | 4.75 | 4.1 | 3.83M |
| June 09, 2025 | 5.16 | 4.65 | 4.65 | 5.4 | 4.62 | 6.01M |
| June 06, 2025 | 6.67 | 6.86 | 6.86 | 6.92 | 6.51 | 1.33M |
| June 05, 2025 | 6.4 | 6.59 | 6.59 | 7.02 | 6.4 | 584,700 |
| June 04, 2025 | 6 | 6.36 | 6.36 | 6.39 | 5.93 | 412,415 |
| June 03, 2025 | 5.77 | 5.94 | 5.95 | 6.15 | 5.62 | 444,472 |
| June 02, 2025 | 6.12 | 5.76 | 5.76 | 6.18 | 5.6 | 500,700 |
| May 30, 2025 | 5.91 | 6.08 | 6.08 | 6.1 | 5.8 | 286,830 |
| May 29, 2025 | 6.27 | 6.03 | 6.03 | 6.4 | 5.93 | 244,239 |
| May 28, 2025 | 5.9 | 6.19 | 6.19 | 6.28 | 5.8 | 278,500 |
| May 27, 2025 | 5.77 | 5.85 | 5.85 | 5.94 | 5.67 | 315,422 |
| May 23, 2025 | 5.74 | 5.7 | 5.7 | 5.82 | 5.6 | 342,165 |
| May 22, 2025 | 5.7 | 5.91 | 5.91 | 6.04 | 5.67 | 366,700 |
| May 21, 2025 | 6.05 | 5.72 | 5.72 | 6.06 | 5.72 | 356,825 |
| May 20, 2025 | 6.06 | 6.23 | 6.23 | 6.44 | 5.99 | 284,101 |
| May 19, 2025 | 6 | 6.01 | 6.01 | 6.17 | 5.91 | 223,272 |
| May 16, 2025 | 6.27 | 6.15 | 6.15 | 6.43 | 6.15 | 253,020 |
| May 15, 2025 | 6.44 | 6.29 | 6.29 | 6.54 | 6.28 | 242,615 |
| May 14, 2025 | 6.37 | 6.6 | 6.6 | 6.8 | 6.31 | 239,570 |
| May 13, 2025 | 6.77 | 6.42 | 6.42 | 6.8 | 6.37 | 418,050 |
| May 12, 2025 | 6.28 | 6.75 | 6.75 | 6.93 | 6.16 | 811,226 |
| May 09, 2025 | 6.25 | 5.71 | 5.71 | 6.33 | 5.69 | 528,614 |
| May 08, 2025 | 5.46 | 6.23 | 6.23 | 6.3 | 5.45 | 758,922 |
| May 07, 2025 | 5.8 | 5.42 | 5.42 | 5.97 | 5.42 | 417,716 |
| May 06, 2025 | 5.43 | 5.77 | 5.77 | 6 | 5.31 | 662,101 |
| May 05, 2025 | 5.2 | 5.46 | 5.46 | 5.67 | 5.06 | 709,191 |
| May 02, 2025 | 5.02 | 5.21 | 5.21 | 5.41 | 5 | 740,155 |
| May 01, 2025 | 5.05 | 4.88 | 4.88 | 5.21 | 4.85 | 663,598 |
| April 30, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 4.81 | 523,916 |
| April 29, 2025 | 5.33 | 5.18 | 5.18 | 5.37 | 5.16 | 382,600 |
| April 28, 2025 | 5.34 | 5.4 | 5.4 | 5.53 | 5.25 | 439,235 |
| April 25, 2025 | 5.45 | 5.37 | 5.37 | 5.49 | 5.24 | 570,129 |
| April 24, 2025 | 5.49 | 5.43 | 5.43 | 5.61 | 5.4 | 313,301 |
| April 23, 2025 | 5.91 | 5.49 | 5.49 | 6.38 | 5.48 | 834,339 |
| April 22, 2025 | 5.5 | 5.66 | 5.66 | 5.8 | 5.38 | 280,132 |
| April 21, 2025 | 5.71 | 5.4 | 5.4 | 5.71 | 5.17 | 381,103 |
| April 17, 2025 | 5.75 | 5.71 | 5.71 | 5.87 | 5.33 | 392,483 |
| April 16, 2025 | 5.38 | 5.74 | 5.74 | 6.09 | 5.38 | 736,600 |
| April 15, 2025 | 5.75 | 5.42 | 5.42 | 5.88 | 5.32 | 834,226 |
| April 14, 2025 | 6.5 | 5.75 | 5.75 | 6.55 | 5.5 | 1.24M |
| April 11, 2025 | 7.04 | 6.78 | 6.78 | 7.33 | 6.41 | 769,422 |
| April 10, 2025 | 6.86 | 7.08 | 7.08 | 7.33 | 6.56 | 515,628 |
| April 09, 2025 | 5.94 | 6.99 | 6.99 | 7.27 | 5.73 | 674,500 |
| April 08, 2025 | 6.76 | 6.06 | 6.06 | 6.66 | 5.82 | 546,926 |
| April 07, 2025 | 6.35 | 6.32 | 6.32 | 7.14 | 6 | 465,500 |
| April 04, 2025 | 7.36 | 6.87 | 6.87 | 7.9 | 6.54 | 1.15M |