4.62
-0.1086(-2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.68 | 4.62 | 4.62 | 4.73 | 4.57 | 219,985 |
| January 13, 2026 | 4.79 | 4.73 | 4.73 | 4.89 | 4.69 | 443,828 |
| January 12, 2026 | 4.75 | 4.88 | 4.88 | 4.96 | 4.73 | 847,773 |
| January 09, 2026 | 4.76 | 4.69 | 4.69 | 4.78 | 4.62 | 326,247 |
| January 08, 2026 | 4.8 | 4.75 | 4.75 | 4.84 | 4.67 | 437,847 |
| January 07, 2026 | 4.82 | 4.79 | 4.79 | 4.86 | 4.76 | 280,115 |
| January 06, 2026 | 4.99 | 4.8 | 4.8 | 5.04 | 4.77 | 1.01M |
| January 05, 2026 | 5.02 | 4.9 | 4.9 | 5.05 | 4.85 | 932,799 |
| January 02, 2026 | 5.32 | 5.34 | 5.34 | 5.4 | 5.1 | 659,622 |
| December 31, 2025 | 5.39 | 5.15 | 5.15 | 5.39 | 4.96 | 1.17M |
| December 30, 2025 | 5.33 | 5.57 | 5.57 | 5.79 | 5.28 | 1.17M |
| December 29, 2025 | 5.2 | 5.25 | 5.25 | 5.32 | 5.05 | 624,416 |
| December 24, 2025 | 4.86 | 4.91 | 4.91 | 4.92 | 4.86 | 95,958 |
| December 23, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.88 | 270,275 |
| December 22, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.95 | 355,645 |
| December 19, 2025 | 5 | 5 | 5 | 5.03 | 4.96 | 374,072 |
| December 18, 2025 | 4.9 | 4.94 | 4.94 | 5 | 4.88 | 260,800 |
| December 17, 2025 | 5 | 4.89 | 4.89 | 5.06 | 4.89 | 204,038 |
| December 16, 2025 | 4.93 | 4.97 | 4.97 | 5.03 | 4.88 | 238,531 |
| December 15, 2025 | 5.01 | 5.04 | 5.04 | 5.08 | 4.98 | 243,506 |
| December 12, 2025 | 5.11 | 5.15 | 5.15 | 5.26 | 5.09 | 372,461 |
| December 11, 2025 | 4.97 | 5.12 | 5.12 | 5.13 | 4.9 | 375,806 |
| December 10, 2025 | 4.95 | 5.06 | 5.06 | 5.07 | 4.95 | 209,929 |
| December 09, 2025 | 5.06 | 5.03 | 5.03 | 5.11 | 4.97 | 196,123 |
| December 08, 2025 | 5.08 | 5.1 | 5.1 | 5.23 | 5.02 | 493,452 |
| December 05, 2025 | 5.1 | 5.07 | 5.07 | 5.18 | 5.01 | 585,991 |
| December 04, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.91 | 373,763 |
| December 03, 2025 | 4.94 | 4.75 | 4.75 | 5.03 | 4.73 | 1.24M |
| December 02, 2025 | 5.13 | 5.06 | 5.06 | 5.19 | 5.03 | 470,589 |
| December 01, 2025 | 5.5 | 5.17 | 5.17 | 5.56 | 5.06 | 527,625 |
| November 28, 2025 | 5.55 | 5.5 | 5.5 | 5.62 | 5.43 | 560,117 |
| November 26, 2025 | 5.56 | 5.36 | 5.36 | 5.72 | 5.3 | 616,441 |
| November 25, 2025 | 5.96 | 5.62 | 5.62 | 6.28 | 5.38 | 1.31M |
| November 24, 2025 | 5.72 | 5.79 | 5.79 | 5.86 | 5.71 | 254,158 |
| November 21, 2025 | 5.45 | 5.5 | 5.5 | 5.68 | 5.27 | 319,448 |
| November 20, 2025 | 5.73 | 5.55 | 5.55 | 5.86 | 5.41 | 441,688 |
| November 19, 2025 | 5.92 | 5.78 | 5.78 | 6 | 5.73 | 548,858 |
| November 18, 2025 | 6.03 | 5.97 | 5.97 | 6.08 | 5.83 | 416,405 |
| November 17, 2025 | 6.3 | 6.13 | 6.13 | 6.3 | 6.03 | 219,861 |
| November 14, 2025 | 6.28 | 6.18 | 6.18 | 6.3 | 5.93 | 684,466 |
| November 13, 2025 | 6.51 | 6.16 | 6.16 | 6.54 | 6.14 | 895,488 |
| November 12, 2025 | 6.57 | 6.48 | 6.48 | 6.68 | 6.34 | 756,740 |
| November 11, 2025 | 7 | 6.69 | 6.69 | 7.02 | 6.62 | 741,565 |
| November 10, 2025 | 6.95 | 6.76 | 6.76 | 7.05 | 6.73 | 472,168 |
| November 07, 2025 | 7.14 | 6.8 | 6.8 | 7.21 | 6.69 | 736,761 |
| November 06, 2025 | 7.43 | 7.16 | 7.16 | 7.53 | 7.12 | 661,630 |
| November 05, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.19 | 348,345 |
| November 04, 2025 | 7.27 | 7.26 | 7.26 | 7.36 | 7.07 | 549,860 |
| November 03, 2025 | 7.32 | 7.36 | 7.36 | 7.51 | 7.23 | 696,082 |
| October 31, 2025 | 7.06 | 7.2 | 7.2 | 7.23 | 6.85 | 411,620 |
| October 30, 2025 | 7.12 | 7.07 | 7.07 | 7.26 | 7 | 404,591 |
| October 29, 2025 | 7.06 | 7.15 | 7.15 | 7.32 | 7.06 | 1.12M |
| October 28, 2025 | 7.03 | 7.06 | 7.06 | 7.09 | 6.89 | 321,627 |
| October 27, 2025 | 7.08 | 7.07 | 7.07 | 7.22 | 7 | 782,033 |
| October 24, 2025 | 6.76 | 6.97 | 6.97 | 7.03 | 6.76 | 485,752 |
| October 23, 2025 | 6.92 | 6.91 | 6.91 | 6.97 | 6.85 | 367,590 |
| October 22, 2025 | 7 | 6.73 | 6.73 | 7.05 | 6.68 | 764,693 |
| October 21, 2025 | 7.02 | 6.84 | 6.84 | 7.02 | 6.8 | 428,345 |
| October 20, 2025 | 6.77 | 7.01 | 7.01 | 7.05 | 6.69 | 487,015 |
| October 17, 2025 | 6.51 | 6.7 | 6.7 | 6.76 | 6.43 | 727,903 |