4.72
-0.24(-4.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 5.23 | 5.17 | 5.17 | 5.28 | 5.1 | 24,900 |
| January 08, 2026 | 5.17 | 5.17 | 5.17 | 5.39 | 4.96 | 128,587 |
| January 07, 2026 | 5.4 | 5.16 | 5.16 | 5.41 | 4.92 | 91,500 |
| January 06, 2026 | 5.2 | 5.35 | 5.35 | 5.57 | 5.19 | 120,569 |
| January 05, 2026 | 4.89 | 5.21 | 5.21 | 5.41 | 4.84 | 218,800 |
| January 02, 2026 | 4.89 | 4.85 | 4.85 | 4.95 | 4.75 | 139,614 |
| December 31, 2025 | 4.78 | 4.91 | 4.91 | 4.92 | 4.59 | 99,656 |
| December 30, 2025 | 4.58 | 4.8 | 4.8 | 4.81 | 4.57 | 97,500 |
| December 29, 2025 | 4.52 | 4.58 | 4.58 | 4.65 | 4.48 | 76,948 |
| December 26, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.55 | 43,991 |
| December 24, 2025 | 4.54 | 4.59 | 4.59 | 4.67 | 4.54 | 21,594 |
| December 23, 2025 | 4.5 | 4.56 | 4.56 | 4.62 | 4.47 | 65,819 |
| December 22, 2025 | 4.66 | 4.45 | 4.45 | 4.82 | 4.45 | 167,400 |
| December 19, 2025 | 4.71 | 4.66 | 4.66 | 4.78 | 4.6 | 81,400 |
| December 18, 2025 | 4.71 | 4.73 | 4.73 | 4.81 | 4.68 | 102,516 |
| December 17, 2025 | 4.71 | 4.7 | 4.7 | 4.86 | 4.68 | 195,100 |
| December 16, 2025 | 4.7 | 4.7 | 4.7 | 4.79 | 4.59 | 408,850 |
| December 15, 2025 | 4.64 | 4.7 | 4.7 | 4.77 | 4.55 | 135,975 |
| December 12, 2025 | 4.38 | 4.61 | 4.61 | 4.75 | 4.38 | 430,368 |
| December 11, 2025 | 4.1 | 4.35 | 4.35 | 4.56 | 4.09 | 293,695 |
| December 10, 2025 | 4.02 | 4.1 | 4.1 | 4.12 | 4 | 119,031 |
| December 09, 2025 | 3.95 | 4.04 | 4.04 | 4.14 | 3.95 | 127,168 |
| December 08, 2025 | 4.06 | 3.96 | 3.96 | 4.07 | 3.92 | 59,500 |
| December 05, 2025 | 4.07 | 4.01 | 4.01 | 4.11 | 3.95 | 71,811 |
| December 04, 2025 | 4.07 | 4.12 | 4.12 | 4.2 | 4.07 | 34,000 |
| December 03, 2025 | 4.1 | 4.08 | 4.08 | 4.22 | 4.01 | 71,741 |
| December 02, 2025 | 4.04 | 4.07 | 4.07 | 4.2 | 3.98 | 59,124 |
| December 01, 2025 | 4.16 | 4.01 | 4.01 | 4.23 | 3.98 | 136,354 |
| November 28, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.1 | 54,201 |
| November 26, 2025 | 4 | 4.11 | 4.11 | 4.25 | 3.99 | 62,964 |
| November 25, 2025 | 4 | 4.05 | 4.05 | 4.05 | 3.89 | 68,730 |
| November 24, 2025 | 3.84 | 3.97 | 3.97 | 4.06 | 3.79 | 222,825 |
| November 21, 2025 | 3.75 | 3.84 | 3.84 | 3.87 | 3.71 | 92,700 |
| November 20, 2025 | 3.97 | 3.78 | 3.78 | 4.04 | 3.75 | 131,600 |
| November 19, 2025 | 4.03 | 3.93 | 3.93 | 4.06 | 3.85 | 109,300 |
| November 18, 2025 | 3.93 | 4.02 | 4.02 | 4.11 | 3.9 | 165,886 |
| November 17, 2025 | 3.98 | 3.96 | 3.96 | 4.06 | 3.95 | 159,935 |
| November 14, 2025 | 3.91 | 4.05 | 4.05 | 4.05 | 3.83 | 135,026 |
| November 13, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.91 | 152,500 |
| November 12, 2025 | 3.98 | 4.11 | 4.11 | 4.17 | 3.98 | 141,700 |
| November 11, 2025 | 4.04 | 3.9 | 3.9 | 4.06 | 3.87 | 182,100 |
| November 10, 2025 | 4.23 | 4.04 | 4.04 | 4.29 | 4 | 117,913 |
| November 07, 2025 | 4.07 | 4.21 | 4.21 | 4.27 | 4.05 | 117,959 |
| November 06, 2025 | 4.55 | 4.09 | 4.09 | 4.58 | 4.08 | 281,500 |
| November 05, 2025 | 5.01 | 4.57 | 4.57 | 5.26 | 4.51 | 158,727 |
| November 04, 2025 | 5.01 | 5.05 | 5.05 | 5.19 | 5.01 | 57,801 |
| November 03, 2025 | 5.16 | 5.09 | 5.09 | 5.17 | 4.97 | 149,537 |
| October 31, 2025 | 5.19 | 5.22 | 5.22 | 5.25 | 5.11 | 67,409 |
| October 30, 2025 | 5.26 | 5.15 | 5.15 | 5.35 | 5.13 | 74,182 |
| October 29, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.17 | 84,300 |
| October 28, 2025 | 5.51 | 5.34 | 5.34 | 5.65 | 5.32 | 102,062 |
| October 27, 2025 | 5.64 | 5.52 | 5.52 | 5.7 | 5.49 | 108,947 |
| October 24, 2025 | 5.56 | 5.57 | 5.57 | 5.64 | 5.49 | 54,900 |
| October 23, 2025 | 5.39 | 5.51 | 5.51 | 5.64 | 5.33 | 77,412 |
| October 22, 2025 | 5.61 | 5.39 | 5.39 | 5.61 | 5.32 | 107,100 |
| October 21, 2025 | 5.56 | 5.6 | 5.6 | 5.69 | 5.5 | 95,793 |
| October 20, 2025 | 5.46 | 5.61 | 5.61 | 5.68 | 5.46 | 111,410 |
| October 17, 2025 | 5.61 | 5.45 | 5.45 | 5.61 | 5.4 | 106,300 |
| October 16, 2025 | 5.94 | 5.68 | 5.68 | 5.94 | 5.62 | 84,947 |
| October 15, 2025 | 5.97 | 5.94 | 5.94 | 6.09 | 5.82 | 99,325 |
