2.90
-0.04(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 2.93 | 2.94 | 2.94 | 3.13 | 2.9 | 355,600 |
| July 29, 2025 | 3.08 | 3.05 | 3.05 | 3.12 | 2.9 | 797,934 |
| July 28, 2025 | 3.45 | 3.33 | 3.33 | 3.93 | 3.19 | 18.19M |
| July 25, 2025 | 2.95 | 3.07 | 3.07 | 3.11 | 2.86 | 224,663 |
| July 24, 2025 | 2.98 | 2.95 | 2.95 | 3.2 | 2.93 | 340,348 |
| July 23, 2025 | 3.02 | 3.05 | 3.05 | 3.4 | 2.92 | 472,328 |
| July 22, 2025 | 3.27 | 3.04 | 3.04 | 3.3 | 2.88 | 777,218 |
| July 21, 2025 | 3.85 | 3.58 | 3.58 | 3.98 | 3.5 | 783,006 |
| July 18, 2025 | 4.45 | 3.91 | 3.91 | 4.53 | 3.7 | 1.76M |
| July 17, 2025 | 7.66 | 4.9 | 4.9 | 9.47 | 4.51 | 25.67M |
| July 16, 2025 | 4.72 | 4.58 | 4.58 | 4.72 | 4.24 | 59,060 |
| July 15, 2025 | 5.15 | 4.75 | 4.75 | 5.23 | 4.7 | 105,745 |
| July 14, 2025 | 5.58 | 5.14 | 5.14 | 5.58 | 5.02 | 244,300 |
| July 11, 2025 | 6.92 | 6.18 | 6.18 | 6.98 | 6.12 | 1.36M |
| July 10, 2025 | 6.31 | 6.8 | 6.8 | 6.91 | 6.3 | 83,482 |
| July 09, 2025 | 5.94 | 6.12 | 6.12 | 6.12 | 5.8 | 39,250 |
| July 08, 2025 | 6.22 | 5.92 | 5.92 | 6.22 | 5.73 | 55,707 |
| July 07, 2025 | 6.5 | 6.24 | 6.24 | 6.68 | 6.18 | 32,564 |
| July 03, 2025 | 6.97 | 6.5 | 6.5 | 7.3 | 6.3 | 135,938 |
| July 02, 2025 | 7.4 | 6.96 | 6.96 | 7.4 | 6.93 | 73,027 |
| July 01, 2025 | 7.5 | 7.45 | 7.45 | 7.65 | 7.37 | 25,132 |
| June 30, 2025 | 8.13 | 7.53 | 7.53 | 8.13 | 7.38 | 27,509 |
| June 27, 2025 | 8.32 | 8.13 | 8.13 | 9.1 | 7.9 | 55,313 |
| June 26, 2025 | 6.98 | 8.32 | 8.32 | 9.5 | 6.85 | 158,440 |
| June 25, 2025 | 7.18 | 6.89 | 6.89 | 7.25 | 6.81 | 30,936 |
| June 24, 2025 | 8.5 | 7.25 | 7.25 | 9.4 | 6.93 | 72,452 |
| June 23, 2025 | 8.63 | 8.11 | 8.11 | 8.88 | 8 | 30,003 |
| June 20, 2025 | 11 | 8.72 | 8.72 | 11.2 | 6.28 | 252,019 |
| June 18, 2025 | 11.04 | 10.12 | 10.12 | 12.4 | 9.94 | 38,011 |
| June 17, 2025 | 13.8 | 10.97 | 10.97 | 13.8 | 10.12 | 32,883 |
| June 16, 2025 | 14.95 | 14.26 | 14.26 | 14.95 | 14.03 | 6,191 |
| June 13, 2025 | 14.98 | 14.86 | 14.86 | 15.2 | 14.61 | 5,676 |
| June 12, 2025 | 16.33 | 15.17 | 15.17 | 16.33 | 14.81 | 13,867 |
| June 11, 2025 | 16.56 | 15.99 | 15.99 | 16.56 | 14.95 | 10,543 |
| June 10, 2025 | 16.35 | 16.56 | 16.56 | 16.91 | 16.35 | 5,370 |
| June 09, 2025 | 17.14 | 16.85 | 16.85 | 17.14 | 16.33 | 7,970 |
| June 06, 2025 | 17.05 | 17.04 | 17.04 | 17.11 | 16.61 | 4,252 |
| June 05, 2025 | 16.79 | 17.07 | 17.07 | 17.6 | 16.56 | 6,539 |
| June 04, 2025 | 17.17 | 17.23 | 17.23 | 17.25 | 16.79 | 4,652 |
| June 03, 2025 | 17.48 | 17.25 | 17.25 | 17.87 | 16.79 | 6,183 |
| June 02, 2025 | 17.36 | 17.43 | 17.43 | 17.47 | 16.81 | 4,706 |
| May 30, 2025 | 17.94 | 17.25 | 17.25 | 18.17 | 17.25 | 6,365 |
| May 29, 2025 | 17.91 | 17.82 | 17.82 | 18.12 | 17.02 | 9,888 |
| May 28, 2025 | 17.71 | 17.82 | 17.82 | 18.45 | 17.6 | 7,870 |
| May 27, 2025 | 19.99 | 18.54 | 18.54 | 20.08 | 17.48 | 74,357 |
| May 23, 2025 | 21.39 | 20.19 | 20.19 | 21.85 | 19.64 | 15,152 |
| May 22, 2025 | 23.69 | 21.9 | 21.9 | 23.92 | 21.47 | 12,042 |
| May 21, 2025 | 24.15 | 23.69 | 23.69 | 24.38 | 23.23 | 5,952 |
| May 20, 2025 | 25.53 | 23.92 | 23.92 | 25.53 | 23.69 | 3,554 |
| May 19, 2025 | 24.15 | 25.3 | 25.3 | 25.76 | 23.69 | 4,840 |
| May 16, 2025 | 25.3 | 24.84 | 24.84 | 26.22 | 24.61 | 3,836 |
| May 15, 2025 | 25.99 | 25.53 | 25.53 | 26.45 | 24.38 | 7,408 |
| May 14, 2025 | 26.68 | 26.45 | 26.45 | 27.14 | 25.3 | 9,780 |
| May 13, 2025 | 25.07 | 26.45 | 26.45 | 28.98 | 23.23 | 26,761 |
| May 12, 2025 | 24.61 | 24.61 | 24.61 | 27.14 | 23.23 | 17,675 |
| May 09, 2025 | 27.6 | 24.15 | 24.15 | 28.06 | 23.23 | 19,901 |
| May 08, 2025 | 29.44 | 28.75 | 28.75 | 29.9 | 26.68 | 14,513 |
| May 07, 2025 | 28.75 | 28.75 | 28.75 | 30.36 | 27.37 | 26,791 |
| May 06, 2025 | 31.28 | 27.37 | 27.37 | 32.2 | 25.3 | 49,305 |
| May 05, 2025 | 24.38 | 32.2 | 32.2 | 32.66 | 24.15 | 185,641 |