7.85
+1.805(+29.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 28, 2025 | 8.82 | 6.52 | 6.52 | 8.82 | 6.51 | 415,004 |
| July 25, 2025 | 8.87 | 8.41 | 8.41 | 8.87 | 7.81 | 173,342 |
| July 24, 2025 | 9.54 | 8.9 | 8.9 | 9.54 | 8.71 | 96,924 |
| July 23, 2025 | 9.1 | 9.5 | 9.5 | 9.8 | 8.44 | 231,298 |
| July 22, 2025 | 9.52 | 8.91 | 8.91 | 9.52 | 8.22 | 262,702 |
| July 21, 2025 | 10.05 | 9.21 | 9.21 | 10.7 | 9.2 | 430,542 |
| July 18, 2025 | 10 | 10.11 | 10.11 | 11.98 | 9.54 | 548,834 |
| July 17, 2025 | 9.8 | 9.4 | 9.4 | 9.9 | 8.75 | 332,319 |
| July 16, 2025 | 9.69 | 9.31 | 9.31 | 9.89 | 8.83 | 267,982 |
| July 15, 2025 | 10.39 | 9.69 | 9.69 | 10.6 | 8.56 | 420,936 |
| July 14, 2025 | 9.03 | 10.38 | 10.38 | 11.4 | 9 | 602,481 |
| July 11, 2025 | 7.71 | 8.99 | 8.99 | 9 | 7.6 | 998,620 |
| July 10, 2025 | 7.56 | 7.98 | 7.98 | 8 | 7.01 | 199,910 |
| July 09, 2025 | 7.9 | 7.12 | 7.12 | 7.99 | 6.96 | 197,738 |
| July 08, 2025 | 7.7 | 8.2 | 8.2 | 8.74 | 7.32 | 629,144 |
| July 07, 2025 | 8.48 | 7.63 | 7.63 | 8.53 | 7.15 | 248,682 |
| July 03, 2025 | 7.88 | 8.5 | 8.5 | 8.53 | 7.6 | 140,224 |
| July 02, 2025 | 7.91 | 8.08 | 8.08 | 8.94 | 7.51 | 342,231 |
| July 01, 2025 | 7.45 | 8.35 | 8.35 | 8.61 | 6.1 | 725,327 |
| June 30, 2025 | 6.39 | 7.85 | 7.85 | 7.85 | 5.63 | 1.02M |
| June 27, 2025 | 4.96 | 6.05 | 6.05 | 6.19 | 4.53 | 741,800 |
| June 26, 2025 | 3.81 | 4.9 | 4.9 | 5.43 | 3.68 | 673,827 |
| June 25, 2025 | 3.77 | 3.77 | 3.77 | 3.94 | 3.5 | 239,698 |
| June 24, 2025 | 3.51 | 4 | 4 | 4.2 | 3.5 | 216,223 |
| June 23, 2025 | 4.25 | 3.58 | 3.58 | 4.28 | 3.25 | 264,609 |
| June 20, 2025 | 4.25 | 4.3 | 4.3 | 4.44 | 3.9 | 219,400 |
| June 18, 2025 | 3.85 | 4.1 | 4.1 | 4.29 | 3.8 | 128,868 |
| June 17, 2025 | 4.07 | 3.92 | 3.92 | 4.22 | 3.77 | 209,485 |
| June 16, 2025 | 3.93 | 4.27 | 4.27 | 4.51 | 3.9 | 247,900 |
| June 13, 2025 | 4.6 | 3.71 | 3.71 | 4.7 | 3.7 | 445,142 |
| June 12, 2025 | 4.67 | 4.9 | 4.9 | 5.05 | 4.47 | 443,550 |
| June 11, 2025 | 3.62 | 5.09 | 5.09 | 5.52 | 3.62 | 2.74M |
| June 10, 2025 | 3.52 | 3.46 | 3.46 | 3.74 | 3.23 | 1.11M |
| June 09, 2025 | 3.33 | 3.48 | 3.48 | 4.92 | 3.01 | 45.16M |
| June 06, 2025 | 2.68 | 2.41 | 2.41 | 2.68 | 2.38 | 45,508 |
| June 05, 2025 | 2.72 | 2.69 | 2.69 | 2.76 | 2.59 | 19,827 |
| June 04, 2025 | 2.51 | 2.61 | 2.61 | 2.61 | 2.51 | 9,700 |
| June 03, 2025 | 2.66 | 2.6 | 2.6 | 2.72 | 2.6 | 39,414 |
| June 02, 2025 | 2.57 | 2.68 | 2.68 | 2.73 | 2.55 | 69,500 |
| May 30, 2025 | 2.45 | 2.52 | 2.52 | 2.58 | 2.38 | 48,796 |
| May 29, 2025 | 2.12 | 2.5 | 2.5 | 2.55 | 2.12 | 50,300 |
| May 28, 2025 | 2.24 | 2.16 | 2.16 | 2.35 | 2.16 | 3,812 |
| May 27, 2025 | 2.34 | 2.42 | 2.42 | 2.48 | 2.28 | 20,809 |
| May 23, 2025 | 2.21 | 2.26 | 2.26 | 2.29 | 2.19 | 2,900 |
| May 22, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 5,259 |
| May 21, 2025 | 2.23 | 2.3 | 2.3 | 2.3 | 2.23 | 572 |
| May 20, 2025 | 2.2 | 2.29 | 2.29 | 2.4 | 2.2 | 2,500 |
| May 19, 2025 | 2.24 | 2.29 | 2.29 | 2.36 | 2.15 | 2,500 |
| May 16, 2025 | 2.32 | 2.16 | 2.16 | 2.4 | 2.16 | 13,500 |
| May 15, 2025 | 2.52 | 2.22 | 2.22 | 2.52 | 2.21 | 16,800 |
| May 14, 2025 | 2.49 | 2.4 | 2.4 | 2.53 | 2.26 | 25,945 |
| May 13, 2025 | 2.4 | 2.5 | 2.5 | 2.53 | 2.4 | 3,044 |
| May 12, 2025 | 2.53 | 2.5 | 2.5 | 2.55 | 2.35 | 14,112 |
| May 09, 2025 | 2.42 | 2.41 | 2.41 | 2.42 | 2.41 | 2,500 |
| May 08, 2025 | 2.41 | 2.4 | 2.4 | 2.49 | 2.4 | 3,410 |
| May 07, 2025 | 2.35 | 2.36 | 2.36 | 2.36 | 2.35 | 2,000 |
| May 06, 2025 | 2.58 | 2.44 | 2.44 | 2.58 | 2.34 | 1,400 |
| May 05, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 2,677 |
| May 02, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.35 | 2,300 |
| May 01, 2025 | 2.4 | 2.46 | 2.46 | 2.58 | 2.4 | 17,900 |