49.98
-0.57(-1.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.01 | 49.98 | 49.98 | 55.99 | 49.07 | 403,705 |
September 04, 2025 | 52 | 50.55 | 50.55 | 53.18 | 47.45 | 555,000 |
September 03, 2025 | 48.46 | 53.67 | 53.67 | 53.79 | 47.11 | 659,700 |
September 02, 2025 | 42.09 | 48.46 | 48.46 | 49.96 | 41.81 | 744,643 |
August 29, 2025 | 38.8 | 45 | 45 | 45 | 38.1 | 755,012 |
August 28, 2025 | 37.7 | 37.96 | 37.96 | 39.45 | 36.35 | 203,278 |
August 27, 2025 | 39.99 | 37.37 | 37.37 | 40 | 37.11 | 195,100 |
August 26, 2025 | 38.22 | 40.33 | 40.33 | 41.87 | 36.2 | 456,700 |
August 25, 2025 | 38.79 | 39.29 | 39.29 | 39.85 | 36.07 | 698,333 |
August 22, 2025 | 41 | 40.02 | 40.02 | 45.45 | 39.15 | 656,762 |
August 21, 2025 | 38.06 | 40 | 40 | 40.49 | 37.46 | 359,515 |
August 20, 2025 | 38.55 | 39.17 | 39.17 | 43.69 | 38.05 | 726,342 |
August 19, 2025 | 38.1 | 39.18 | 39.18 | 42.01 | 36 | 918,334 |
August 18, 2025 | 34.2 | 43.48 | 43.48 | 43.93 | 34.2 | 1.1M |
August 15, 2025 | 35 | 33.86 | 33.86 | 35.98 | 32.33 | 271,649 |
August 14, 2025 | 34 | 35.11 | 35.11 | 36.5 | 34 | 428,827 |
August 13, 2025 | 35 | 34.76 | 34.76 | 38.59 | 32.86 | 1.03M |
August 12, 2025 | 30.83 | 34.24 | 34.24 | 35.38 | 30.41 | 698,761 |
August 11, 2025 | 25.55 | 31.8 | 31.8 | 31.93 | 25.5 | 870,300 |
August 08, 2025 | 25.25 | 24.85 | 24.85 | 25.25 | 23.1 | 273,700 |
August 07, 2025 | 25.5 | 24.3 | 24.3 | 27.86 | 24.1 | 621,218 |
August 06, 2025 | 24.88 | 25.33 | 25.33 | 25.77 | 22 | 998,500 |
August 05, 2025 | 17.7 | 24.06 | 24.06 | 24.44 | 17.64 | 1.25M |
August 04, 2025 | 16.29 | 17.42 | 17.42 | 19.26 | 16.18 | 1.31M |
August 01, 2025 | 12.7 | 13 | 13 | 13.17 | 12.11 | 156,753 |
July 31, 2025 | 12.02 | 13.46 | 13.46 | 13.8 | 12.02 | 321,743 |
July 30, 2025 | 12.31 | 12.1 | 12.1 | 13.01 | 12.02 | 96,735 |
July 29, 2025 | 13.83 | 12.57 | 12.57 | 14.03 | 12.51 | 244,658 |
July 28, 2025 | 11.67 | 13.73 | 13.73 | 13.79 | 11.16 | 476,873 |
July 25, 2025 | 11.31 | 11.13 | 11.13 | 11.75 | 10.58 | 209,816 |
July 24, 2025 | 11.65 | 11.35 | 11.35 | 12.29 | 11.17 | 195,900 |
July 23, 2025 | 11.83 | 12.15 | 12.15 | 12.85 | 11.18 | 271,054 |
July 22, 2025 | 12.62 | 11.96 | 11.96 | 12.96 | 10.42 | 587,683 |
July 21, 2025 | 13.83 | 12.91 | 12.91 | 13.83 | 12.53 | 415,041 |
July 18, 2025 | 14.1 | 13.19 | 13.19 | 14.19 | 12.61 | 381,361 |
July 17, 2025 | 14.39 | 14.18 | 14.18 | 15.85 | 13.21 | 1.28M |
July 16, 2025 | 13.72 | 12.95 | 12.95 | 14.3 | 12.38 | 876,500 |
July 15, 2025 | 10.1 | 14 | 14 | 14.99 | 9.8 | 2.59M |
July 14, 2025 | 9.93 | 9.57 | 9.57 | 10.69 | 8.89 | 1.07M |
July 11, 2025 | 6.48 | 10.32 | 10.32 | 10.45 | 6.48 | 3.06M |
July 10, 2025 | 5.98 | 6.09 | 6.09 | 6.48 | 5.67 | 596,798 |
July 09, 2025 | 6.22 | 5.55 | 5.55 | 6.37 | 5.43 | 1.5M |
July 08, 2025 | 4.3 | 5.12 | 5.12 | 7.22 | 3.99 | 15.11M |
July 07, 2025 | 2.98 | 3.48 | 3.48 | 3.72 | 2.92 | 294,700 |
July 03, 2025 | 2.96 | 2.98 | 2.98 | 3.04 | 2.86 | 32,314 |
July 02, 2025 | 2.8 | 2.76 | 2.76 | 2.86 | 2.62 | 14,900 |
July 01, 2025 | 2.71 | 2.82 | 2.82 | 2.97 | 2.56 | 38,500 |
June 30, 2025 | 2.5 | 2.66 | 2.66 | 2.77 | 2.5 | 33,570 |
June 27, 2025 | 2.65 | 2.55 | 2.55 | 2.75 | 2.52 | 15,846 |
June 26, 2025 | 2.56 | 2.69 | 2.69 | 2.8 | 2.54 | 43,818 |
June 25, 2025 | 2.45 | 2.52 | 2.52 | 2.55 | 2.44 | 10,743 |
June 24, 2025 | 2.46 | 2.44 | 2.44 | 2.6 | 2.44 | 25,327 |
June 23, 2025 | 2.47 | 2.44 | 2.44 | 2.57 | 2.37 | 17,600 |
June 20, 2025 | 2.5 | 2.43 | 2.43 | 2.61 | 2.36 | 20,324 |
June 18, 2025 | 2.28 | 2.39 | 2.39 | 2.4 | 2.28 | 47,125 |
June 17, 2025 | 2.3 | 2.28 | 2.28 | 2.36 | 2.25 | 12,732 |
June 16, 2025 | 2.33 | 2.31 | 2.31 | 2.44 | 2.3 | 10,906 |
June 13, 2025 | 2.35 | 2.31 | 2.31 | 2.37 | 2.3 | 16,108 |
June 12, 2025 | 2.43 | 2.39 | 2.39 | 2.45 | 2.36 | 8,632 |
June 11, 2025 | 2.38 | 2.45 | 2.45 | 2.45 | 2.37 | 17,500 |