5.13
+2.31(+81.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 6.16 | 5.13 | 5.13 | 13.11 | 4.8 | 124.47M |
| June 17, 2025 | 3.67 | 2.82 | 2.82 | 3.8 | 2.81 | 268,800 |
| June 16, 2025 | 4.15 | 3.66 | 3.66 | 4.35 | 3.6 | 148,512 |
| June 13, 2025 | 4.71 | 4.39 | 4.39 | 4.75 | 4.3 | 148,127 |
| June 12, 2025 | 4.61 | 4.78 | 4.78 | 4.78 | 4.51 | 24,800 |
| June 11, 2025 | 4.71 | 4.65 | 4.65 | 4.89 | 4.59 | 77,591 |
| June 10, 2025 | 4.63 | 4.67 | 4.67 | 4.77 | 4.54 | 25,111 |
| June 09, 2025 | 5.09 | 4.68 | 4.68 | 5.09 | 4.61 | 79,700 |
| June 06, 2025 | 4.8 | 4.95 | 4.95 | 5.1 | 4.8 | 59,866 |
| June 05, 2025 | 4.98 | 4.78 | 4.78 | 5.18 | 4.78 | 58,449 |
| June 04, 2025 | 4.97 | 4.96 | 4.96 | 5.13 | 4.76 | 71,400 |
| June 03, 2025 | 4.75 | 4.97 | 4.97 | 5.11 | 4.75 | 112,133 |
| June 02, 2025 | 4.78 | 4.77 | 4.77 | 5.59 | 4.61 | 384,600 |
| May 30, 2025 | 4.59 | 4.72 | 4.72 | 4.93 | 4.53 | 70,812 |
| May 29, 2025 | 4.5 | 4.7 | 4.7 | 5.18 | 4.4 | 173,400 |
| May 28, 2025 | 4.66 | 4.6 | 4.6 | 4.82 | 4.3 | 136,716 |
| May 27, 2025 | 5.06 | 4.92 | 4.92 | 5.5 | 4.52 | 174,658 |
| May 23, 2025 | 5.7 | 5.51 | 5.51 | 5.76 | 5.2 | 103,256 |
| May 22, 2025 | 6.46 | 6 | 6 | 7 | 5.71 | 264,300 |
| May 21, 2025 | 6.2 | 7.6 | 7.6 | 14.33 | 6.2 | 5.97M |
| May 20, 2025 | 6.2 | 6.2 | 6.2 | 6.52 | 6.1 | 20,865 |
| May 19, 2025 | 6.4 | 6.2 | 6.2 | 6.4 | 4.85 | 34,346 |
| May 16, 2025 | 6.6 | 6.4 | 6.4 | 6.88 | 6.39 | 27,026 |
| May 15, 2025 | 6.44 | 6.6 | 6.6 | 6.99 | 6.4 | 37,745 |
| May 14, 2025 | 6.73 | 6.6 | 6.6 | 6.8 | 6.5 | 37,856 |
| May 13, 2025 | 6.6 | 6.8 | 6.8 | 6.91 | 6.56 | 68,337 |
| May 12, 2025 | 7.01 | 6.8 | 6.8 | 7.12 | 6.6 | 32,505 |
| May 09, 2025 | 7.15 | 6.8 | 6.8 | 7.19 | 6.7 | 31,685 |
| May 08, 2025 | 7.4 | 7.2 | 7.2 | 7.6 | 6.9 | 37,560 |
| May 07, 2025 | 8.2 | 7.8 | 7.8 | 8.4 | 7.6 | 37,392 |
| May 06, 2025 | 8.49 | 8.2 | 8.2 | 8.49 | 8 | 29,462 |
| May 05, 2025 | 8.59 | 8.8 | 8.8 | 9.36 | 8.46 | 189,110 |
| May 02, 2025 | 10.2 | 10.01 | 10.01 | 10.49 | 8.98 | 37,150 |
| May 01, 2025 | 10.28 | 9.98 | 9.98 | 10.79 | 9.8 | 20,936 |
| April 30, 2025 | 11.5 | 10.6 | 10.6 | 11.5 | 9.93 | 46,545 |
| April 29, 2025 | 11.8 | 11.32 | 11.32 | 12.27 | 10.92 | 28,350 |
| April 28, 2025 | 13 | 12.24 | 12.24 | 13.24 | 11.9 | 31,316 |
| April 25, 2025 | 13.2 | 13.5 | 13.5 | 13.83 | 12.44 | 20,772 |
| April 24, 2025 | 14.77 | 13.83 | 13.83 | 14.77 | 13.4 | 26,615 |
| April 23, 2025 | 14 | 14.8 | 14.8 | 16 | 13.21 | 40,910 |
| April 22, 2025 | 12.9 | 13.87 | 13.87 | 15.2 | 12.6 | 85,751 |
| April 21, 2025 | 22.4 | 12.71 | 12.71 | 27 | 12.07 | 2.85M |
| April 17, 2025 | 17.29 | 17.24 | 17.24 | 17.78 | 16.61 | 8,680 |
| April 16, 2025 | 19 | 17.87 | 17.87 | 19.2 | 16.61 | 13,070 |
| April 15, 2025 | 20.2 | 19.2 | 19.2 | 20.6 | 18.6 | 17,486 |
| April 14, 2025 | 20.6 | 20.8 | 20.8 | 22 | 20.2 | 14,267 |
| April 11, 2025 | 19.2 | 20.2 | 20.2 | 21 | 19.03 | 13,605 |
| April 10, 2025 | 20.8 | 19.61 | 19.61 | 22.4 | 19 | 23,140 |
| April 09, 2025 | 20 | 20 | 20 | 21.8 | 19.4 | 24,876 |
| April 08, 2025 | 25 | 20.2 | 20.2 | 28 | 20.2 | 52,656 |
| April 07, 2025 | 26.4 | 27.8 | 27.8 | 32.4 | 26.4 | 70,720 |
| April 04, 2025 | 37.4 | 29.8 | 29.8 | 38.6 | 24.6 | 222,230 |
| April 03, 2025 | 30 | 39.8 | 39.8 | 52.8 | 29.6 | 3.85M |
| April 02, 2025 | 19.9 | 27.6 | 27.6 | 72.2 | 19.9 | 1.37M |
| April 01, 2025 | 22.2 | 19.96 | 19.96 | 23.6 | 18.85 | 13,601 |
| March 31, 2025 | 22.4 | 23.2 | 23.2 | 23.6 | 20 | 4,790 |
| March 28, 2025 | 24.2 | 22.4 | 22.4 | 24.6 | 22.4 | 5,651 |
| March 27, 2025 | 30.6 | 25 | 25 | 30.8 | 24.6 | 9,137 |
| March 26, 2025 | 36.6 | 30.8 | 30.8 | 36.6 | 29.2 | 5,904 |
| March 25, 2025 | 38.2 | 35.8 | 35.8 | 40 | 34 | 15,312 |