7.53
-0.6(-7.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 02, 2025 | 21.39 | 23 | 23 | 28.06 | 20.99 | 89,983 |
| May 01, 2025 | 19.18 | 20.7 | 20.7 | 21.14 | 19.18 | 10,313 |
| April 30, 2025 | 18.74 | 19.55 | 19.55 | 19.55 | 17.25 | 9,697 |
| April 29, 2025 | 17.83 | 18.61 | 18.61 | 18.86 | 17.71 | 10,365 |
| April 28, 2025 | 18.86 | 18.15 | 18.15 | 18.86 | 17.48 | 4,000 |
| April 25, 2025 | 18.86 | 18.47 | 18.47 | 19.08 | 17.25 | 8,209 |
| April 24, 2025 | 19.09 | 18.47 | 18.47 | 19.09 | 17.48 | 7,697 |
| April 23, 2025 | 17.41 | 19 | 19 | 19.04 | 17.25 | 9,604 |
| April 22, 2025 | 17.02 | 17.41 | 17.41 | 17.76 | 16.13 | 8,063 |
| April 21, 2025 | 17.83 | 17.41 | 17.41 | 17.94 | 16.45 | 7,439 |
| April 17, 2025 | 17.48 | 17.83 | 17.83 | 17.94 | 17.02 | 8,088 |
| April 16, 2025 | 18.96 | 17.43 | 17.43 | 19.11 | 16.1 | 20,361 |
| April 15, 2025 | 18.97 | 19.07 | 19.07 | 20.93 | 18.2 | 25,322 |
| April 14, 2025 | 19.9 | 19.55 | 19.55 | 20.47 | 18.4 | 22,684 |
| April 11, 2025 | 21.39 | 20.47 | 20.47 | 21.62 | 20.06 | 34,757 |
| April 10, 2025 | 22.77 | 21.92 | 21.92 | 27.6 | 21.18 | 147,635 |
| April 09, 2025 | 55.2 | 24.61 | 24.61 | 56.12 | 20.47 | 1.04M |
| April 08, 2025 | 27.6 | 24.15 | 24.15 | 27.6 | 22.54 | 46,683 |
| April 07, 2025 | 23.92 | 25.3 | 25.3 | 25.3 | 22.31 | 5,096 |
| April 04, 2025 | 25.76 | 24.15 | 24.15 | 25.76 | 22.31 | 5,748 |
| April 03, 2025 | 29.67 | 26.68 | 26.68 | 29.67 | 25.53 | 4,110 |