6.53
+0.49(+8.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 5.77 | 6.53 | 6.53 | 6.82 | 5.77 | 5.24M |
| July 31, 2025 | 6.23 | 6.04 | 6.04 | 6.3 | 5.8 | 2.48M |
| July 30, 2025 | 6.59 | 6.3 | 6.3 | 6.69 | 6.13 | 3.19M |
| July 29, 2025 | 6.69 | 6.46 | 6.46 | 6.76 | 6.35 | 1.62M |
| July 28, 2025 | 6.91 | 6.67 | 6.67 | 7.1 | 6.66 | 1.09M |
| July 25, 2025 | 6.74 | 6.82 | 6.82 | 7.11 | 6.68 | 1.29M |
| July 24, 2025 | 6.89 | 6.75 | 6.75 | 7 | 6.71 | 932,200 |
| July 23, 2025 | 6.83 | 6.88 | 6.88 | 7.2 | 6.7 | 1.95M |
| July 22, 2025 | 6.8 | 6.68 | 6.68 | 6.85 | 6.36 | 1.8M |
| July 21, 2025 | 6.84 | 6.77 | 6.77 | 7.02 | 6.52 | 1.08M |
| July 18, 2025 | 6.98 | 6.77 | 6.77 | 7.14 | 6.62 | 1.26M |
| July 17, 2025 | 6.39 | 6.86 | 6.86 | 6.97 | 6.39 | 1.68M |
| July 16, 2025 | 6 | 6.35 | 6.35 | 6.36 | 5.9 | 2.43M |
| July 15, 2025 | 6.19 | 5.91 | 5.91 | 6.32 | 5.83 | 1.48M |
| July 14, 2025 | 5.93 | 6.09 | 6.09 | 6.4 | 5.83 | 1.41M |
| July 11, 2025 | 6 | 5.93 | 5.93 | 6.18 | 5.75 | 1.38M |
| July 10, 2025 | 6.06 | 6.11 | 6.11 | 6.2 | 5.86 | 1.59M |
| July 09, 2025 | 5.8 | 6.04 | 6.04 | 6.4 | 5.77 | 3.17M |
| July 08, 2025 | 5.49 | 5.7 | 5.7 | 5.78 | 5.48 | 1.61M |
| July 07, 2025 | 5.66 | 5.43 | 5.43 | 5.79 | 5.34 | 1.72M |
| July 03, 2025 | 5.74 | 5.63 | 5.63 | 5.96 | 5.63 | 618,776 |
| July 02, 2025 | 5.53 | 5.65 | 5.65 | 5.96 | 5.45 | 1.75M |
| July 01, 2025 | 5.12 | 5.44 | 5.44 | 5.52 | 4.8 | 2.21M |
| June 30, 2025 | 5.02 | 5.12 | 5.12 | 5.52 | 4.94 | 2.31M |
| June 27, 2025 | 4.92 | 5.01 | 5.01 | 5.45 | 4.82 | 9.01M |
| June 26, 2025 | 5 | 4.92 | 4.92 | 5.4 | 4.61 | 3.39M |
| June 25, 2025 | 5.4 | 4.97 | 4.97 | 5.5 | 4.82 | 3.91M |
| June 24, 2025 | 5.39 | 5.36 | 5.36 | 5.63 | 5.17 | 3.06M |
| June 23, 2025 | 5.02 | 5.32 | 5.32 | 5.38 | 5.01 | 1.77M |
| June 20, 2025 | 4.9 | 5.16 | 5.16 | 5.23 | 4.7 | 4.98M |
| June 18, 2025 | 4.82 | 4.8 | 4.8 | 5.37 | 4.72 | 2.63M |
| June 17, 2025 | 4.77 | 4.81 | 4.81 | 5.06 | 4.69 | 2.33M |
| June 16, 2025 | 4.66 | 4.79 | 4.79 | 4.88 | 4.4 | 2.04M |
| June 13, 2025 | 4.85 | 4.69 | 4.69 | 5.09 | 4.6 | 2.45M |
| June 12, 2025 | 4.6 | 5.05 | 5.05 | 5.09 | 4.42 | 2.2M |
| June 11, 2025 | 4.56 | 4.74 | 4.74 | 5.05 | 4.32 | 3.52M |
| June 10, 2025 | 4.14 | 4.47 | 4.47 | 4.68 | 4.1 | 3.5M |
| June 09, 2025 | 4.45 | 4.16 | 4.16 | 4.5 | 3.77 | 3.27M |
| June 06, 2025 | 3.6 | 4.26 | 4.26 | 4.71 | 3.58 | 9.19M |
| June 05, 2025 | 3.34 | 3.51 | 3.51 | 3.65 | 3.12 | 2.9M |
| June 04, 2025 | 3.3 | 3.27 | 3.27 | 3.41 | 2.96 | 3.12M |
| June 03, 2025 | 2.54 | 3.24 | 3.24 | 3.68 | 2.45 | 11.7M |
| June 02, 2025 | 2.25 | 2.54 | 2.54 | 2.69 | 2.12 | 4.02M |
| May 30, 2025 | 2.33 | 2.22 | 2.22 | 2.37 | 2.13 | 2.66M |
| May 29, 2025 | 1.94 | 2.33 | 2.33 | 2.67 | 1.93 | 8.67M |
| May 28, 2025 | 2.06 | 1.94 | 1.94 | 2.23 | 1.94 | 1.71M |
| May 27, 2025 | 1.92 | 2.05 | 2.05 | 2.28 | 1.91 | 3.74M |
| May 23, 2025 | 1.83 | 1.84 | 1.84 | 2.04 | 1.79 | 2.43M |
| May 22, 2025 | 1.87 | 1.87 | 1.87 | 1.93 | 1.72 | 1.55M |
| May 21, 2025 | 2.07 | 1.89 | 1.89 | 2.17 | 1.82 | 2.79M |
| May 20, 2025 | 2.43 | 2.07 | 2.07 | 3 | 2.07 | 15.62M |
| May 19, 2025 | 1.47 | 2.29 | 2.29 | 2.66 | 1.47 | 23.64M |
| May 16, 2025 | 1.53 | 1.5 | 1.5 | 1.54 | 1.4 | 1.08M |
| May 15, 2025 | 1.31 | 1.52 | 1.52 | 1.53 | 1.25 | 797,500 |
| May 14, 2025 | 1.41 | 1.29 | 1.29 | 1.45 | 1.25 | 778,200 |
| May 13, 2025 | 1.32 | 1.4 | 1.4 | 1.45 | 1.28 | 993,029 |
| May 12, 2025 | 1.17 | 1.31 | 1.31 | 1.31 | 1.07 | 1.01M |
| May 09, 2025 | 1.12 | 1.14 | 1.14 | 1.18 | 1.11 | 467,245 |
| May 08, 2025 | 1.15 | 1.1 | 1.1 | 1.19 | 1.03 | 499,871 |
| May 07, 2025 | 1.26 | 1.15 | 1.15 | 1.31 | 1.14 | 347,784 |