4.91
-0.065(-1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.99 | 4.91 | 4.91 | 5 | 4.84 | 610,957 |
| January 12, 2026 | 5.01 | 4.97 | 4.97 | 5.01 | 4.93 | 417,000 |
| January 09, 2026 | 4.91 | 5.01 | 5.01 | 5.06 | 4.91 | 547,700 |
| January 08, 2026 | 4.68 | 4.84 | 4.84 | 4.9 | 4.68 | 535,501 |
| January 07, 2026 | 4.74 | 4.71 | 4.71 | 4.79 | 4.67 | 710,771 |
| January 06, 2026 | 4.63 | 4.69 | 4.69 | 4.69 | 4.57 | 546,035 |
| January 05, 2026 | 4.71 | 4.66 | 4.66 | 4.72 | 4.61 | 826,394 |
| January 02, 2026 | 4.75 | 4.73 | 4.73 | 4.81 | 4.68 | 560,303 |
| December 31, 2025 | 4.79 | 4.78 | 4.78 | 4.85 | 4.72 | 1.12M |
| December 30, 2025 | 4.99 | 4.94 | 4.79 | 5.01 | 4.91 | 790,246 |
| December 29, 2025 | 5.03 | 4.99 | 4.84 | 5.05 | 4.98 | 503,800 |
| December 26, 2025 | 5.07 | 5.04 | 5.04 | 5.11 | 5.03 | 355,000 |
| December 24, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.02 | 416,300 |
| December 23, 2025 | 5.22 | 5.09 | 5.09 | 5.24 | 5.09 | 515,114 |
| December 22, 2025 | 5.31 | 5.24 | 5.24 | 5.39 | 5.22 | 661,613 |
| December 19, 2025 | 5.32 | 5.32 | 5.32 | 5.44 | 5.31 | 1.27M |
| December 18, 2025 | 5.4 | 5.35 | 5.35 | 5.44 | 5.32 | 632,526 |
| December 17, 2025 | 5.35 | 5.35 | 5.35 | 5.43 | 5.25 | 705,316 |
| December 16, 2025 | 5.42 | 5.37 | 5.37 | 5.48 | 5.37 | 711,800 |
| December 15, 2025 | 5.37 | 5.42 | 5.42 | 5.55 | 5.29 | 1.46M |
| December 12, 2025 | 5.21 | 5.21 | 5.21 | 5.29 | 5.18 | 353,852 |
| December 11, 2025 | 5.21 | 5.2 | 5.2 | 5.26 | 5.17 | 374,354 |
| December 10, 2025 | 5.19 | 5.2 | 5.2 | 5.27 | 5.15 | 408,200 |
| December 09, 2025 | 5.17 | 5.19 | 5.19 | 5.2 | 5.13 | 282,300 |
| December 08, 2025 | 5.09 | 5.13 | 5.13 | 5.19 | 5.02 | 398,191 |
| December 05, 2025 | 5.15 | 5.1 | 5.1 | 5.19 | 5.09 | 462,600 |
| December 04, 2025 | 5.26 | 5.15 | 5.15 | 5.3 | 5.13 | 364,947 |
| December 03, 2025 | 5.25 | 5.3 | 5.3 | 5.35 | 5.19 | 475,500 |
| December 02, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.18 | 385,140 |
| December 01, 2025 | 5.21 | 5.24 | 5.24 | 5.3 | 5.16 | 364,700 |
| November 28, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.2 | 284,100 |
| November 26, 2025 | 5.2 | 5.24 | 5.24 | 5.3 | 5.2 | 484,547 |
| November 25, 2025 | 5 | 5.25 | 5.25 | 5.28 | 4.97 | 644,619 |
| November 24, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.93 | 404,795 |
| November 21, 2025 | 4.81 | 4.97 | 4.97 | 4.99 | 4.77 | 397,500 |
| November 20, 2025 | 4.89 | 4.78 | 4.78 | 4.94 | 4.76 | 366,911 |
| November 19, 2025 | 4.88 | 4.86 | 4.86 | 4.93 | 4.85 | 351,098 |
| November 18, 2025 | 4.74 | 4.9 | 4.9 | 4.94 | 4.71 | 474,901 |
| November 17, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.84 | 448,300 |
| November 14, 2025 | 4.87 | 4.93 | 4.93 | 4.96 | 4.82 | 526,408 |
| November 13, 2025 | 4.9 | 4.87 | 4.87 | 4.97 | 4.83 | 437,200 |
| November 12, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.81 | 421,910 |
| November 11, 2025 | 4.76 | 4.9 | 4.9 | 4.93 | 4.73 | 453,015 |
| November 10, 2025 | 5.09 | 4.76 | 4.76 | 5.09 | 4.68 | 948,904 |
| November 07, 2025 | 4.68 | 5.06 | 5.06 | 5.09 | 4.67 | 1.36M |
| November 06, 2025 | 4.6 | 4.49 | 4.49 | 4.61 | 4.49 | 319,544 |
| November 05, 2025 | 4.39 | 4.62 | 4.62 | 4.64 | 4.39 | 363,700 |
| November 04, 2025 | 4.37 | 4.39 | 4.39 | 4.45 | 4.36 | 346,100 |
| November 03, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.33 | 331,900 |
| October 31, 2025 | 4.4 | 4.46 | 4.46 | 4.5 | 4.34 | 341,800 |
| October 30, 2025 | 4.43 | 4.41 | 4.41 | 4.47 | 4.38 | 215,111 |
| October 29, 2025 | 4.51 | 4.43 | 4.43 | 4.61 | 4.39 | 334,200 |
| October 28, 2025 | 4.61 | 4.51 | 4.51 | 4.61 | 4.49 | 320,645 |
| October 27, 2025 | 4.65 | 4.63 | 4.63 | 4.72 | 4.57 | 260,231 |
| October 24, 2025 | 4.75 | 4.64 | 4.64 | 4.76 | 4.63 | 352,078 |
| October 23, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.65 | 376,400 |
| October 22, 2025 | 4.61 | 4.7 | 4.7 | 4.71 | 4.61 | 287,515 |
| October 21, 2025 | 4.64 | 4.61 | 4.61 | 4.67 | 4.6 | 256,545 |
| October 20, 2025 | 4.5 | 4.62 | 4.62 | 4.63 | 4.47 | 356,796 |
| October 17, 2025 | 4.41 | 4.48 | 4.48 | 4.52 | 4.41 | 264,415 |