5.96
-0.82(-12.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 6.05 | 5.96 | 5.96 | 6.1 | 5.44 | 442,454 |
| August 20, 2025 | 7.57 | 6.78 | 6.78 | 7.82 | 6.12 | 29.67M |
| August 19, 2025 | 5.37 | 4.95 | 4.95 | 5.41 | 4.88 | 23,079 |
| August 18, 2025 | 5.4 | 5.44 | 5.44 | 5.66 | 5.01 | 39,905 |
| August 15, 2025 | 6 | 5.5 | 5.5 | 6 | 5.47 | 27,786 |
| August 14, 2025 | 4.99 | 6.11 | 6.11 | 6.38 | 4.74 | 262,500 |
| August 13, 2025 | 4.79 | 5.33 | 5.33 | 7.14 | 4.71 | 615,800 |
| August 12, 2025 | 5.65 | 5.16 | 5.16 | 5.65 | 4.96 | 43,585 |
| August 11, 2025 | 7.01 | 6.15 | 6.15 | 7.15 | 5.95 | 71,596 |
| August 08, 2025 | 6.5 | 6.57 | 6.57 | 6.85 | 6.16 | 31,310 |
| August 07, 2025 | 7.89 | 7.3 | 7.3 | 7.89 | 6.75 | 52,878 |
| August 06, 2025 | 7.93 | 7.81 | 7.81 | 7.93 | 7.01 | 20,512 |
| August 05, 2025 | 8 | 7.58 | 7.58 | 8 | 7.28 | 25,060 |
| August 04, 2025 | 6.5 | 7.75 | 7.75 | 7.78 | 6.5 | 31,694 |
| August 01, 2025 | 6.89 | 7.17 | 7.17 | 7.34 | 6.12 | 267,460 |
| July 31, 2025 | 8.04 | 7.51 | 7.51 | 8.04 | 7.02 | 74,404 |
| July 30, 2025 | 9.03 | 8.42 | 8.42 | 9.22 | 8.23 | 144,072 |
| July 29, 2025 | 8.79 | 10.93 | 10.93 | 13.49 | 8.79 | 3.64M |
| July 28, 2025 | 9 | 7.69 | 7.69 | 9 | 7.36 | 450,226 |
| July 25, 2025 | 8.5 | 8.86 | 8.86 | 8.87 | 8.3 | 58,284 |
| July 24, 2025 | 8.19 | 8.31 | 8.31 | 8.7 | 7.74 | 324,646 |
| July 23, 2025 | 9.5 | 9 | 9 | 9.5 | 8.5 | 36,960 |
| July 22, 2025 | 8.3 | 8.37 | 8.37 | 8.47 | 7.85 | 11,388 |
| July 21, 2025 | 8.96 | 8.13 | 8.13 | 8.96 | 8.08 | 25,689 |
| July 18, 2025 | 9 | 8.27 | 8.27 | 9 | 8.14 | 14,262 |
| July 17, 2025 | 8.99 | 8.52 | 8.52 | 8.99 | 8.06 | 9,442 |
| July 16, 2025 | 8.95 | 8.61 | 8.61 | 8.95 | 8.55 | 6,340 |
| July 15, 2025 | 8.84 | 8.75 | 8.75 | 9 | 8.5 | 12,972 |
| July 14, 2025 | 9.4 | 8.72 | 8.72 | 9.4 | 8.58 | 9,788 |
| July 11, 2025 | 9.5 | 9.15 | 9.15 | 9.5 | 8.79 | 10,723 |
| July 10, 2025 | 8.95 | 9.2 | 9.2 | 9.4 | 8.45 | 26,864 |
| July 09, 2025 | 8.99 | 8.47 | 8.47 | 8.99 | 8.13 | 17,634 |
| July 08, 2025 | 7.83 | 8.62 | 8.62 | 8.8 | 7.64 | 24,397 |
| July 07, 2025 | 9 | 8.06 | 8.06 | 9.5 | 7.7 | 49,432 |
| July 03, 2025 | 10.47 | 9.58 | 9.58 | 10.47 | 9.54 | 19,432 |
| July 02, 2025 | 10.45 | 10.13 | 10.13 | 10.49 | 9.02 | 27,754 |
| July 01, 2025 | 10 | 10.1 | 10.1 | 10.6 | 9.55 | 38,402 |
| June 30, 2025 | 10.86 | 9.64 | 9.64 | 10.86 | 9.28 | 50,369 |
| June 27, 2025 | 11 | 10.66 | 10.66 | 11 | 9.65 | 675,939 |
| June 26, 2025 | 9.74 | 10.8 | 10.8 | 11.5 | 9.68 | 49,427 |
| June 25, 2025 | 10 | 10.4 | 10.4 | 10.5 | 9.38 | 30,107 |
| June 24, 2025 | 11 | 9.65 | 9.65 | 11.66 | 9 | 62,857 |
| June 23, 2025 | 14.49 | 11.15 | 11.15 | 14.49 | 10.54 | 108,050 |
| June 20, 2025 | 16.17 | 16 | 16 | 16.53 | 15.5 | 9,113 |
| June 18, 2025 | 16.9 | 16.95 | 16.95 | 16.99 | 15.93 | 7,665 |
| June 17, 2025 | 16.06 | 16 | 16 | 16.47 | 15.68 | 10,084 |
| June 16, 2025 | 15.5 | 16.47 | 16.47 | 16.55 | 15 | 11,185 |
| June 13, 2025 | 15.25 | 16.5 | 16.5 | 16.86 | 15.01 | 20,842 |
| June 12, 2025 | 21.39 | 15.89 | 15.89 | 21.5 | 15.05 | 109,800 |
| June 11, 2025 | 23.5 | 22.75 | 22.75 | 25 | 21.65 | 58,194 |
| June 10, 2025 | 22.78 | 22.03 | 22.03 | 24.5 | 21.75 | 8,956 |
| June 09, 2025 | 20.81 | 24.05 | 24.05 | 24.75 | 20.68 | 26,510 |
| June 06, 2025 | 20.21 | 21.45 | 21.45 | 21.75 | 19.63 | 20,522 |
| June 05, 2025 | 20.73 | 20.78 | 20.78 | 21.55 | 19.55 | 17,377 |
| June 04, 2025 | 20.47 | 21.82 | 21.82 | 21.82 | 20.05 | 42,133 |
| June 03, 2025 | 24.76 | 23.26 | 23.26 | 25.75 | 22.21 | 519,980 |
| June 02, 2025 | 21.09 | 21.54 | 21.54 | 22.89 | 21 | 335,879 |
| May 30, 2025 | 21.5 | 22.5 | 22.5 | 26.78 | 21 | 95,752 |
| May 29, 2025 | 38.4 | 35.15 | 35.15 | 38.4 | 33.03 | 26,067 |
| May 28, 2025 | 35.92 | 37 | 37 | 38 | 35.91 | 1,268 |