5.06
-0.1(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 5.08 | 5.06 | 5.06 | 5.47 | 5 | 66,800 |
| July 02, 2025 | 5.09 | 5.16 | 5.16 | 5.47 | 5 | 101,863 |
| July 01, 2025 | 4.65 | 5.24 | 5.24 | 5.53 | 4.65 | 399,391 |
| June 30, 2025 | 4.39 | 4.64 | 4.64 | 4.76 | 4.26 | 166,700 |
| June 27, 2025 | 4.73 | 4.52 | 4.52 | 4.78 | 4.4 | 57,597 |
| June 26, 2025 | 4.4 | 4.68 | 4.68 | 4.82 | 4.15 | 164,252 |
| June 25, 2025 | 4.2 | 4.35 | 4.35 | 4.4 | 4.15 | 89,428 |
| June 24, 2025 | 4.18 | 4.19 | 4.19 | 4.35 | 4.05 | 86,033 |
| June 23, 2025 | 4.31 | 4.37 | 4.37 | 4.79 | 3.91 | 254,217 |
| June 20, 2025 | 4.33 | 4.32 | 4.32 | 4.4 | 4.08 | 103,706 |
| June 18, 2025 | 4.62 | 4.32 | 4.32 | 5 | 4.25 | 344,935 |
| June 17, 2025 | 4.6 | 4.6 | 4.6 | 5.1 | 4.46 | 180,453 |
| June 16, 2025 | 4.55 | 4.4 | 4.4 | 4.57 | 4.16 | 111,783 |
| June 13, 2025 | 4.79 | 4.59 | 4.59 | 4.82 | 4.58 | 50,945 |
| June 12, 2025 | 5.06 | 4.77 | 4.77 | 5.06 | 4.53 | 189,991 |
| June 11, 2025 | 4.99 | 5.09 | 5.09 | 5.2 | 4.85 | 68,870 |
| June 10, 2025 | 5.15 | 5.08 | 5.08 | 5.2 | 4.64 | 151,965 |
| June 09, 2025 | 5.24 | 5.2 | 5.2 | 5.4 | 4.8 | 185,278 |
| June 06, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.07 | 69,233 |
| June 05, 2025 | 5.72 | 5.33 | 5.33 | 5.82 | 5.2 | 257,976 |
| June 04, 2025 | 5.59 | 6 | 6 | 6.4 | 5.51 | 226,565 |
| June 03, 2025 | 6.7 | 5.68 | 5.68 | 6.72 | 4.9 | 191,261 |
| June 02, 2025 | 7.2 | 6.7 | 6.7 | 8.72 | 5.82 | 485,418 |
| May 30, 2025 | 6.76 | 7.8 | 7.8 | 11.58 | 5.65 | 5.01M |
| May 29, 2025 | 6 | 6.28 | 6.28 | 6.4 | 5 | 392,438 |
| May 28, 2025 | 7.78 | 9.16 | 9.16 | 9.16 | 7.24 | 124,098 |
| May 27, 2025 | 7.4 | 7.72 | 7.72 | 7.84 | 6.89 | 83,263 |
| May 23, 2025 | 6.72 | 7.24 | 7.24 | 7.48 | 6.61 | 22,824 |
| May 22, 2025 | 7 | 6.56 | 6.56 | 7 | 6.42 | 15,825 |
| May 21, 2025 | 6.74 | 6.5 | 6.5 | 7.04 | 6.26 | 12,550 |
| May 20, 2025 | 6.68 | 6.63 | 6.63 | 7.21 | 6.24 | 11,808 |
| May 19, 2025 | 6.96 | 6.68 | 6.68 | 7.36 | 6.42 | 22,569 |
| May 16, 2025 | 6.6 | 7.1 | 7.1 | 9.8 | 6.26 | 143,783 |
| May 15, 2025 | 7.06 | 6.52 | 6.52 | 7.08 | 6.1 | 22,769 |
| May 14, 2025 | 6.4 | 6.79 | 6.79 | 7.1 | 6.08 | 44,531 |
| May 13, 2025 | 6.76 | 6 | 6 | 6.76 | 5.96 | 24,353 |
| May 12, 2025 | 6.88 | 6.55 | 6.55 | 6.98 | 6.21 | 31,188 |
| May 09, 2025 | 7.04 | 6 | 6 | 7.08 | 5.8 | 85,403 |
| May 08, 2025 | 13.44 | 13.02 | 13.02 | 16.4 | 12.66 | 3,855 |
| May 07, 2025 | 14.64 | 13.85 | 13.85 | 14.64 | 13.07 | 515 |
| May 06, 2025 | 13.96 | 14.4 | 14.4 | 15.18 | 12.68 | 1,073 |
| May 05, 2025 | 14.8 | 13.76 | 13.76 | 14.8 | 12.68 | 1,878 |
| May 02, 2025 | 14.8 | 14.38 | 14.38 | 14.88 | 12.95 | 4,011 |
| May 01, 2025 | 14.14 | 14.78 | 14.78 | 16 | 12.6 | 4,153 |
| April 30, 2025 | 14 | 13.89 | 13.89 | 14.4 | 12.78 | 1,555 |
| April 29, 2025 | 13.3 | 14.2 | 14.2 | 14.2 | 13.2 | 745 |
| April 28, 2025 | 13.2 | 14 | 14 | 14 | 13.2 | 831 |
| April 25, 2025 | 14.64 | 13.32 | 13.32 | 14.64 | 13.06 | 1,498 |
| April 24, 2025 | 11.4 | 13.84 | 13.84 | 14.4 | 10.28 | 4,153 |
| April 23, 2025 | 10.74 | 10.88 | 10.88 | 11.6 | 10.74 | 2,075 |
| April 22, 2025 | 10.1 | 10.74 | 10.74 | 10.8 | 10.1 | 565 |
| April 21, 2025 | 10.08 | 10.1 | 10.1 | 10.4 | 9.48 | 1,188 |
| April 17, 2025 | 9.2 | 9.48 | 9.48 | 9.5 | 8.84 | 550 |
| April 16, 2025 | 9.51 | 8.84 | 8.84 | 9.78 | 8.8 | 985 |
| April 15, 2025 | 9.11 | 9.6 | 9.6 | 9.6 | 8.8 | 2,743 |
| April 14, 2025 | 9.56 | 9.39 | 9.39 | 9.59 | 8.4 | 1,158 |
| April 11, 2025 | 9.08 | 9.59 | 9.59 | 9.6 | 8.46 | 817 |
| April 10, 2025 | 9.6 | 8.84 | 8.84 | 9.99 | 8.4 | 2,755 |
| April 09, 2025 | 8.4 | 9.2 | 9.2 | 9.39 | 8.12 | 2,577 |
| April 08, 2025 | 8.84 | 8.12 | 8.12 | 8.97 | 8 | 954 |