4.70
-0.1(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.85 | 4.7 | 4.7 | 5.15 | 4.7 | 64,634 |
| January 13, 2026 | 5.3 | 4.8 | 4.8 | 5.3 | 4.6 | 162,663 |
| January 12, 2026 | 4.38 | 5.26 | 5.26 | 5.39 | 4.35 | 159,560 |
| January 09, 2026 | 4.2 | 4.35 | 4.35 | 4.48 | 4.12 | 68,782 |
| January 08, 2026 | 4.06 | 4.15 | 4.15 | 4.26 | 3.9 | 48,841 |
| January 07, 2026 | 4.13 | 4.11 | 4.11 | 4.21 | 4.03 | 33,270 |
| January 06, 2026 | 4.04 | 4.04 | 4.04 | 4.16 | 3.9 | 59,605 |
| January 05, 2026 | 3.85 | 4.11 | 4.11 | 4.45 | 3.85 | 272,500 |
| January 02, 2026 | 3.41 | 3.69 | 3.69 | 3.8 | 3.3 | 142,306 |
| December 31, 2025 | 3.66 | 3.41 | 3.41 | 3.7 | 3.34 | 156,830 |
| December 30, 2025 | 3.52 | 3.78 | 3.78 | 3.86 | 3.25 | 178,892 |
| December 29, 2025 | 3.36 | 3.29 | 3.29 | 3.5 | 3.28 | 110,809 |
| December 26, 2025 | 3.75 | 3.38 | 3.38 | 3.75 | 3.33 | 119,200 |
| December 24, 2025 | 3.83 | 3.75 | 3.75 | 3.94 | 3.57 | 123,300 |
| December 23, 2025 | 4.41 | 4.01 | 4.01 | 4.42 | 3.9 | 195,714 |
| December 22, 2025 | 4.77 | 4.6 | 4.6 | 4.92 | 4.15 | 241,123 |
| December 19, 2025 | 4.66 | 4.77 | 4.77 | 5.05 | 4.66 | 186,500 |
| December 18, 2025 | 4.95 | 4.85 | 4.85 | 6.79 | 4.71 | 1.57M |
| December 17, 2025 | 5.41 | 4.89 | 4.89 | 5.83 | 4.53 | 341,542 |
| December 16, 2025 | 5.53 | 5.73 | 5.73 | 6.1 | 5.1 | 229,323 |
| December 15, 2025 | 5.9 | 5.66 | 5.66 | 6.69 | 5.01 | 494,700 |
| December 12, 2025 | 27.71 | 6.87 | 6.87 | 28.64 | 6.24 | 2.07M |
| December 11, 2025 | 30.54 | 30.67 | 30.67 | 31.21 | 26.31 | 38,989 |
| December 10, 2025 | 39.33 | 33.05 | 33.05 | 39.97 | 32.72 | 27,590 |
| December 09, 2025 | 35.64 | 40.61 | 40.61 | 42.44 | 34.56 | 57,722 |
| December 08, 2025 | 39.1 | 35.66 | 35.66 | 39.1 | 35.21 | 11,197 |
| December 05, 2025 | 41.69 | 38.77 | 38.77 | 42.47 | 36.85 | 14,059 |
| December 04, 2025 | 43.16 | 41.47 | 41.47 | 43.2 | 40.44 | 14,008 |
| December 03, 2025 | 45.36 | 43.8 | 43.8 | 45.9 | 42.12 | 7,152 |
| December 02, 2025 | 46.33 | 45.74 | 45.74 | 48.17 | 44.32 | 6,389 |
| December 01, 2025 | 47.52 | 45.3 | 45.3 | 47.95 | 43.2 | 10,719 |
| November 28, 2025 | 57.02 | 49.68 | 49.68 | 57.02 | 49.68 | 7,431 |
| November 26, 2025 | 49.68 | 52.53 | 52.53 | 57.59 | 48.6 | 15,308 |
| November 25, 2025 | 52.92 | 49.14 | 49.14 | 52.92 | 47.2 | 5,653 |
| November 24, 2025 | 47.5 | 53.85 | 53.85 | 57.2 | 46.7 | 6,834 |
| November 21, 2025 | 49.62 | 47.87 | 47.87 | 51.84 | 45.77 | 6,202 |
| November 20, 2025 | 54 | 49.86 | 49.86 | 55.99 | 48 | 7,133 |
| November 19, 2025 | 51.58 | 50.54 | 50.54 | 56.16 | 49.92 | 5,213 |
| November 18, 2025 | 49.7 | 52.21 | 52.21 | 54.63 | 49.7 | 7,095 |
| November 17, 2025 | 58.32 | 52.32 | 52.32 | 58.32 | 51.97 | 5,916 |
| November 14, 2025 | 58.34 | 57.48 | 57.48 | 61.93 | 57.15 | 5,466 |
| November 13, 2025 | 68.47 | 59.42 | 59.42 | 70.48 | 59.42 | 7,966 |
| November 12, 2025 | 67.24 | 69.57 | 69.57 | 69.94 | 65.47 | 7,633 |
| November 11, 2025 | 70.2 | 64.82 | 64.82 | 70.2 | 64.82 | 4,250 |
| November 10, 2025 | 73.44 | 72.66 | 72.66 | 76.66 | 69.6 | 5,592 |
| November 07, 2025 | 66.96 | 73.01 | 73.01 | 74.24 | 61.08 | 11,094 |
| November 06, 2025 | 79.92 | 68.28 | 68.28 | 81.28 | 67.61 | 5,726 |
| November 05, 2025 | 69.12 | 75.49 | 75.49 | 77.76 | 69.12 | 7,129 |
| November 04, 2025 | 71.06 | 69.48 | 69.48 | 72.99 | 66.1 | 7,273 |
| November 03, 2025 | 81.58 | 75.6 | 75.6 | 83.16 | 73.72 | 11,306 |
| October 31, 2025 | 77.61 | 79.7 | 79.7 | 82.04 | 73.44 | 12,969 |
| October 30, 2025 | 86.62 | 77.46 | 77.46 | 87.46 | 75.62 | 12,064 |
| October 29, 2025 | 97.01 | 84.95 | 84.95 | 97.01 | 83.22 | 19,215 |
| October 28, 2025 | 106.92 | 99.79 | 99.79 | 115.56 | 99.79 | 18,916 |
| October 27, 2025 | 103.9 | 97.78 | 97.78 | 112.13 | 97.2 | 12,561 |
| October 24, 2025 | 101.52 | 101.07 | 101.07 | 105.41 | 97.24 | 10,307 |
| October 23, 2025 | 91.82 | 102.47 | 102.47 | 106.12 | 88.06 | 11,606 |
| October 22, 2025 | 103.38 | 98.34 | 98.34 | 105.54 | 94.39 | 10,682 |
| October 21, 2025 | 108.69 | 104.74 | 104.74 | 115.11 | 102.12 | 16,723 |
| October 20, 2025 | 103.68 | 122.9 | 122.9 | 127.44 | 102.35 | 10,660 |