23.92
+0.56(+2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 08, 2025 | 23.55 | 23.92 | 23.92 | 25.41 | 22.21 | 79.82M |
| August 07, 2025 | 21.72 | 23.36 | 23.36 | 24.1 | 21.53 | 53.41M |
| August 06, 2025 | 19.51 | 22.14 | 22.14 | 22.44 | 18.64 | 34.58M |
| August 05, 2025 | 19.04 | 20.23 | 20.23 | 20.3 | 18.35 | 23.96M |
| August 04, 2025 | 17.94 | 19.14 | 19.14 | 20.14 | 17.69 | 39.47M |
| August 01, 2025 | 18.05 | 17.14 | 17.14 | 18.81 | 17.09 | 29.19M |
| July 31, 2025 | 19.5 | 18.81 | 18.81 | 19.5 | 18.8 | 22.36M |
| July 30, 2025 | 18.7 | 19.56 | 19.56 | 20.65 | 18.7 | 36.02M |
| July 29, 2025 | 20.32 | 19.08 | 19.08 | 20.84 | 18.37 | 40.7M |
| July 28, 2025 | 23.1 | 20.93 | 20.93 | 23.1 | 19.78 | 53.06M |
| July 25, 2025 | 24.77 | 21.99 | 21.99 | 24.99 | 21.35 | 47.49M |
| July 24, 2025 | 25.76 | 23.32 | 23.32 | 28.5 | 22.12 | 70.76M |
| July 23, 2025 | 26.44 | 25.81 | 25.81 | 26.78 | 24.53 | 32.55M |
| July 22, 2025 | 26.36 | 27.4 | 27.4 | 29.79 | 25 | 58.02M |
| July 21, 2025 | 32 | 25.25 | 25.25 | 34.29 | 24.79 | 82.72M |
| July 18, 2025 | 36.95 | 28.98 | 28.98 | 40.46 | 28.91 | 86.78M |
| July 17, 2025 | 39.07 | 36.4 | 36.4 | 39.08 | 32.32 | 98.3M |
| July 16, 2025 | 33.8 | 37.38 | 37.38 | 39.08 | 31.36 | 80.59M |
| July 15, 2025 | 25.3 | 28.97 | 28.97 | 29.25 | 24.13 | 70.81M |
| July 14, 2025 | 25 | 23.88 | 23.88 | 27.61 | 23.17 | 55.33M |
| July 11, 2025 | 20.03 | 21.65 | 21.65 | 22.82 | 19.3 | 54.69M |
| July 10, 2025 | 17.69 | 18.48 | 18.48 | 20.44 | 16.5 | 45.89M |
| July 09, 2025 | 19.02 | 17.06 | 17.06 | 19.02 | 15.32 | 56.56M |
| July 08, 2025 | 14.39 | 16.29 | 16.29 | 16.51 | 14.01 | 51.71M |
| July 07, 2025 | 13.33 | 12.67 | 12.67 | 15.17 | 12.46 | 31.06M |
| July 03, 2025 | 13.97 | 12.66 | 12.66 | 14 | 11.83 | 33.75M |
| July 02, 2025 | 9.5 | 11.98 | 11.98 | 12.44 | 9.18 | 28.02M |
| July 01, 2025 | 9.97 | 9.35 | 9.35 | 10.35 | 9.31 | 6.87M |
| June 30, 2025 | 9.7 | 9.93 | 9.93 | 10.14 | 9.07 | 8.84M |
| June 27, 2025 | 9.84 | 9.36 | 9.36 | 9.88 | 9.31 | 7.68M |
| June 26, 2025 | 10.5 | 10.08 | 10.08 | 10.6 | 9.71 | 7.27M |
| June 25, 2025 | 10 | 10.28 | 10.28 | 12.03 | 9.5 | 20.06M |
| June 24, 2025 | 9.9 | 9.66 | 9.66 | 10.63 | 9.45 | 10.62M |
| June 23, 2025 | 9.84 | 9 | 9 | 10.1 | 8.7 | 12.77M |
| June 20, 2025 | 10.97 | 9.85 | 9.85 | 11.02 | 9.4 | 14.3M |
| June 18, 2025 | 11.67 | 10 | 10 | 12.22 | 9.52 | 18.61M |
| June 17, 2025 | 13.63 | 11.95 | 11.95 | 13.63 | 11.61 | 15.64M |
| June 16, 2025 | 10.88 | 13.41 | 13.41 | 14.25 | 10.55 | 46.98M |
| June 13, 2025 | 10.26 | 9.21 | 9.21 | 11.63 | 9.05 | 40.89M |
| June 12, 2025 | 33.13 | 32.53 | 32.53 | 37.18 | 30.33 | 13.39M |
| June 11, 2025 | 36.41 | 37.07 | 37.07 | 49.52 | 31.87 | 7.14M |
| June 10, 2025 | 34.75 | 33.98 | 33.98 | 38 | 29.8 | 3.69M |
| June 09, 2025 | 38.26 | 29.43 | 29.43 | 38.8 | 29.17 | 2.88M |
| June 06, 2025 | 44.86 | 41.48 | 41.48 | 45.12 | 37 | 1.61M |
| June 05, 2025 | 58.96 | 42.52 | 42.52 | 59.02 | 40.5 | 2.06M |
| June 04, 2025 | 55.25 | 59.2 | 59.2 | 62.64 | 51.48 | 2.94M |
| June 03, 2025 | 57.72 | 50.29 | 50.29 | 82.7 | 49.44 | 7.78M |
| June 02, 2025 | 55.95 | 55.37 | 55.37 | 63 | 45.61 | 4.13M |
| May 30, 2025 | 105 | 76.7 | 76.7 | 124.12 | 70.25 | 12.28M |
| May 29, 2025 | 29.16 | 79.21 | 79.21 | 92.87 | 29.05 | 19.76M |
| May 28, 2025 | 31.1 | 29.16 | 29.16 | 32.8 | 27.23 | 2.2M |
| May 27, 2025 | 33.93 | 38.45 | 38.45 | 53.45 | 28.5 | 53.48M |
| May 23, 2025 | 3.99 | 6.72 | 6.72 | 6.91 | 3.58 | 5.97M |
| May 22, 2025 | 2.79 | 3.76 | 3.76 | 3.86 | 2.79 | 241,939 |
| May 21, 2025 | 2.97 | 2.79 | 2.79 | 2.97 | 2.58 | 44,876 |
| May 20, 2025 | 3.04 | 2.91 | 2.91 | 3.04 | 2.65 | 102,813 |
| May 19, 2025 | 2.99 | 2.93 | 2.93 | 3.02 | 2.85 | 35,427 |
| May 16, 2025 | 3.05 | 2.96 | 2.96 | 3.07 | 2.87 | 26,118 |
| May 15, 2025 | 3.36 | 2.94 | 2.94 | 3.53 | 2.67 | 174,904 |
| May 14, 2025 | 3.36 | 3.42 | 3.42 | 3.66 | 3.26 | 54,800 |