5.43
+0.24(+4.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 4.7 | 5.19 | 5.19 | 5.57 | 4.7 | 1.28M |
| July 10, 2025 | 5.03 | 4.51 | 4.51 | 5.03 | 4.41 | 1.07M |
| July 09, 2025 | 5.21 | 5.19 | 5.19 | 5.31 | 4.8 | 979,536 |
| July 08, 2025 | 5.69 | 5.09 | 5.09 | 5.69 | 4.95 | 791,828 |
| July 07, 2025 | 4.58 | 5.75 | 5.75 | 5.8 | 4.44 | 1.39M |
| July 03, 2025 | 4.71 | 4.69 | 4.69 | 4.92 | 4.43 | 806,574 |
| July 02, 2025 | 3.99 | 4.61 | 4.61 | 4.68 | 3.98 | 766,865 |
| July 01, 2025 | 4.01 | 3.99 | 3.99 | 4.13 | 3.81 | 696,800 |
| June 30, 2025 | 3.63 | 4.07 | 4.07 | 4.46 | 3.6 | 1.15M |
| June 27, 2025 | 3.83 | 3.59 | 3.59 | 3.87 | 3.57 | 322,637 |
| June 26, 2025 | 3.73 | 3.83 | 3.83 | 3.95 | 3.66 | 481,300 |
| June 25, 2025 | 4.02 | 3.67 | 3.67 | 4.06 | 3.6 | 394,500 |
| June 24, 2025 | 4.17 | 3.85 | 3.85 | 4.17 | 3.75 | 605,300 |
| June 23, 2025 | 4.45 | 3.96 | 3.96 | 4.5 | 3.87 | 991,726 |
| June 20, 2025 | 5.09 | 4.51 | 4.51 | 5.3 | 4.4 | 742,149 |
| June 18, 2025 | 5.27 | 5.07 | 5.07 | 5.41 | 4.92 | 585,399 |
| June 17, 2025 | 5.5 | 5.4 | 5.4 | 5.64 | 5.25 | 332,500 |
| June 16, 2025 | 5.56 | 5.61 | 5.61 | 5.83 | 5.26 | 531,300 |
| June 13, 2025 | 5.46 | 5.47 | 5.47 | 5.9 | 5.25 | 558,932 |
| June 12, 2025 | 6.21 | 5.57 | 5.57 | 6.25 | 5.4 | 881,198 |
| June 11, 2025 | 7.11 | 6.2 | 6.2 | 7.19 | 5.97 | 1.96M |
| June 10, 2025 | 7.11 | 6.65 | 6.65 | 7.17 | 6.47 | 610,873 |
| June 09, 2025 | 6.25 | 6.84 | 6.84 | 7.4 | 5.6 | 1.54M |
| June 06, 2025 | 6.04 | 6.15 | 6.15 | 6.54 | 5.81 | 908,576 |
| June 05, 2025 | 6.46 | 5.91 | 5.91 | 7.1 | 5.84 | 1.75M |
| June 04, 2025 | 5.52 | 6.43 | 6.43 | 7.15 | 5.2 | 3.55M |
| June 03, 2025 | 4.31 | 5.17 | 5.17 | 5.28 | 4.05 | 1.94M |
| June 02, 2025 | 4.58 | 4.29 | 4.29 | 4.79 | 4.12 | 1.37M |
| May 30, 2025 | 5.5 | 4.64 | 4.64 | 5.5 | 4.53 | 8.36M |
| May 29, 2025 | 7.03 | 4.24 | 4.24 | 8.88 | 4.15 | 6.89M |
| May 28, 2025 | 6.06 | 6.81 | 6.81 | 8.49 | 5.93 | 5.34M |
| May 27, 2025 | 6.75 | 6.04 | 6.04 | 6.75 | 5.63 | 1.33M |
| May 23, 2025 | 4.97 | 6.13 | 6.13 | 6.29 | 4.89 | 1.27M |
| May 22, 2025 | 4.55 | 4.93 | 4.93 | 5.06 | 4.36 | 429,149 |
| May 21, 2025 | 4.8 | 4.56 | 4.56 | 4.94 | 4.56 | 293,978 |
| May 20, 2025 | 4.85 | 4.94 | 4.94 | 5.04 | 4.85 | 149,200 |
| May 19, 2025 | 4.53 | 4.89 | 4.89 | 5.15 | 4.53 | 406,347 |
| May 16, 2025 | 4.68 | 4.61 | 4.61 | 4.74 | 4.35 | 243,600 |
| May 15, 2025 | 4.8 | 4.64 | 4.64 | 4.88 | 4.52 | 216,724 |
| May 14, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.4 | 281,022 |
| May 13, 2025 | 4.75 | 4.79 | 4.79 | 5 | 4.62 | 458,100 |
| May 12, 2025 | 4.49 | 4.72 | 4.72 | 4.99 | 4.2 | 828,807 |
| May 09, 2025 | 3.57 | 4.35 | 4.35 | 4.44 | 3.57 | 1.45M |
| May 08, 2025 | 3.4 | 3.55 | 3.55 | 3.68 | 3.25 | 659,764 |
| May 07, 2025 | 3.2 | 3.56 | 3.56 | 3.67 | 3.2 | 189,947 |
| May 06, 2025 | 3.38 | 3.32 | 3.32 | 3.45 | 3.2 | 207,945 |
| May 05, 2025 | 3.59 | 3.44 | 3.44 | 3.78 | 3.4 | 212,348 |
| May 02, 2025 | 3.6 | 3.63 | 3.63 | 3.83 | 3.58 | 203,300 |
| May 01, 2025 | 3.54 | 3.58 | 3.58 | 3.73 | 3.41 | 299,448 |
| April 30, 2025 | 3.35 | 3.52 | 3.52 | 3.62 | 3.27 | 367,837 |
| April 29, 2025 | 2.9 | 3.38 | 3.38 | 3.4 | 2.9 | 467,340 |
| April 28, 2025 | 2.93 | 2.94 | 2.94 | 3.15 | 2.87 | 237,900 |
| April 25, 2025 | 3.1 | 2.96 | 2.96 | 3.11 | 2.84 | 184,538 |
| April 24, 2025 | 2.8 | 3.03 | 3.03 | 3.07 | 2.8 | 320,700 |
| April 23, 2025 | 2.53 | 2.8 | 2.8 | 2.9 | 2.5 | 374,519 |
| April 22, 2025 | 2.68 | 2.54 | 2.54 | 2.72 | 2.5 | 272,903 |
| April 21, 2025 | 2.62 | 2.7 | 2.7 | 2.9 | 2.52 | 472,300 |
| April 17, 2025 | 2.61 | 2.54 | 2.54 | 2.62 | 2.35 | 242,912 |
| April 16, 2025 | 2.54 | 2.62 | 2.62 | 2.83 | 2.54 | 234,402 |
| April 15, 2025 | 2.81 | 2.65 | 2.65 | 2.94 | 2.56 | 551,931 |