4.83
-0.1(-2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.9 | 4.83 | 4.83 | 4.9 | 4.7 | 321,089 |
| January 12, 2026 | 4.65 | 4.93 | 4.93 | 4.96 | 4.65 | 534,131 |
| January 09, 2026 | 4.79 | 4.64 | 4.64 | 4.86 | 4.61 | 332,309 |
| January 08, 2026 | 4.67 | 4.73 | 4.73 | 4.86 | 4.62 | 297,332 |
| January 07, 2026 | 4.68 | 4.66 | 4.66 | 4.77 | 4.57 | 307,753 |
| January 06, 2026 | 4.82 | 4.58 | 4.58 | 4.9 | 4.4 | 1.04M |
| January 05, 2026 | 5 | 4.9 | 4.9 | 5.02 | 4.75 | 769,010 |
| January 02, 2026 | 5.14 | 5 | 5 | 5.14 | 4.96 | 317,773 |
| December 31, 2025 | 5.13 | 5.13 | 5.13 | 5.23 | 5.04 | 322,242 |
| December 30, 2025 | 4.97 | 5.05 | 5.05 | 5.12 | 4.97 | 293,300 |
| December 29, 2025 | 5.14 | 4.97 | 4.97 | 5.2 | 4.97 | 384,906 |
| December 26, 2025 | 5.3 | 5.26 | 5.26 | 5.35 | 5.16 | 360,945 |
| December 24, 2025 | 4.88 | 5.29 | 5.29 | 5.33 | 4.85 | 534,939 |
| December 23, 2025 | 5 | 4.81 | 4.81 | 5.09 | 4.79 | 772,800 |
| December 22, 2025 | 4.91 | 4.94 | 4.94 | 5.06 | 4.88 | 627,000 |
| December 19, 2025 | 4.8 | 4.9 | 4.9 | 5.07 | 4.8 | 912,706 |
| December 18, 2025 | 5.03 | 4.73 | 4.73 | 5.05 | 4.67 | 900,126 |
| December 17, 2025 | 4.97 | 5 | 5 | 5.12 | 4.97 | 455,700 |
| December 16, 2025 | 5.4 | 5.04 | 5.04 | 5.49 | 4.79 | 1.27M |
| December 15, 2025 | 5.62 | 5.4 | 5.4 | 5.64 | 5.37 | 332,146 |
| December 12, 2025 | 5.75 | 5.57 | 5.57 | 5.78 | 5.4 | 426,216 |
| December 11, 2025 | 5.57 | 5.75 | 5.75 | 5.85 | 5.5 | 600,500 |
| December 10, 2025 | 5.54 | 5.53 | 5.53 | 5.62 | 5.46 | 149,735 |
| December 09, 2025 | 5.23 | 5.56 | 5.56 | 5.67 | 5.23 | 546,256 |
| December 08, 2025 | 5.46 | 5.45 | 5.45 | 5.65 | 5.29 | 533,300 |
| December 05, 2025 | 5.11 | 5.47 | 5.47 | 5.5 | 5.1 | 862,010 |
| December 04, 2025 | 4.62 | 5.07 | 5.07 | 5.08 | 4.56 | 1.1M |
| December 03, 2025 | 4.5 | 4.64 | 4.64 | 4.7 | 4.32 | 1.23M |
| December 02, 2025 | 4.85 | 4.6 | 4.6 | 4.86 | 4.6 | 470,801 |
| December 01, 2025 | 5.11 | 4.84 | 4.84 | 5.12 | 4.81 | 454,822 |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.15 | 5.06 | 340,128 |
| November 26, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.09 | 439,846 |
| November 25, 2025 | 5.47 | 5.34 | 5.34 | 5.47 | 5.12 | 445,839 |
| November 24, 2025 | 5.15 | 5.47 | 5.47 | 5.49 | 5.08 | 346,203 |
| November 21, 2025 | 5.12 | 5.14 | 5.14 | 5.32 | 5.07 | 302,697 |
| November 20, 2025 | 5.39 | 5.06 | 5.06 | 5.4 | 5.05 | 648,407 |
| November 19, 2025 | 5.1 | 5.23 | 5.23 | 5.25 | 5.1 | 277,942 |
| November 18, 2025 | 5.11 | 5.11 | 5.11 | 5.19 | 5.1 | 424,400 |
| November 17, 2025 | 5.44 | 5.14 | 5.14 | 5.49 | 5.12 | 727,572 |
| November 14, 2025 | 5.57 | 5.49 | 5.49 | 5.68 | 5.4 | 545,100 |
| November 13, 2025 | 5.21 | 5.52 | 5.52 | 5.78 | 5.11 | 915,026 |
| November 12, 2025 | 5.57 | 5.6 | 5.6 | 5.68 | 5.56 | 470,200 |
| November 11, 2025 | 5.46 | 5.58 | 5.58 | 5.65 | 5.38 | 484,304 |
| November 10, 2025 | 5.83 | 5.48 | 5.48 | 5.85 | 5.47 | 721,137 |
| November 07, 2025 | 5.45 | 5.71 | 5.71 | 5.71 | 5.42 | 1.01M |
| November 06, 2025 | 5 | 5.06 | 5.06 | 5.2 | 5 | 679,325 |
| November 05, 2025 | 4.86 | 4.88 | 4.88 | 5.07 | 4.83 | 898,101 |
| November 04, 2025 | 5.09 | 4.83 | 4.83 | 5.1 | 4.7 | 1.67M |
| November 03, 2025 | 5.81 | 5.03 | 5.03 | 5.87 | 4.81 | 4.63M |
| October 31, 2025 | 7.81 | 7.65 | 7.65 | 7.81 | 7.52 | 427,619 |
| October 30, 2025 | 7.88 | 7.84 | 7.84 | 7.92 | 7.8 | 302,800 |
| October 29, 2025 | 7.82 | 7.9 | 7.9 | 8.01 | 7.79 | 441,384 |
| October 28, 2025 | 8.13 | 7.87 | 7.87 | 8.15 | 7.77 | 581,362 |
| October 27, 2025 | 8.49 | 8.13 | 8.13 | 8.5 | 8.11 | 281,000 |
| October 24, 2025 | 8.15 | 8.4 | 8.4 | 8.44 | 8.02 | 400,032 |
| October 23, 2025 | 8.3 | 8.15 | 8.15 | 8.32 | 8.09 | 228,450 |
| October 22, 2025 | 8.37 | 8.23 | 8.23 | 8.43 | 8.19 | 341,809 |
| October 21, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.35 | 243,600 |
| October 20, 2025 | 8.72 | 8.59 | 8.59 | 8.74 | 8.57 | 245,619 |
| October 17, 2025 | 8.58 | 8.72 | 8.72 | 8.73 | 8.43 | 314,433 |