4.58
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.75 | 4.59 | 4.59 | 4.76 | 4.49 | 12.95M |
| January 12, 2026 | 4.77 | 4.76 | 4.76 | 4.83 | 4.59 | 15.42M |
| January 09, 2026 | 4.72 | 4.79 | 4.79 | 4.82 | 4.65 | 21.58M |
| January 08, 2026 | 4.5 | 4.67 | 4.67 | 4.7 | 4.43 | 18.82M |
| January 07, 2026 | 4.52 | 4.59 | 4.59 | 4.82 | 4.42 | 28.76M |
| January 06, 2026 | 4.04 | 4.4 | 4.4 | 4.42 | 4 | 25.07M |
| January 05, 2026 | 3.95 | 3.99 | 3.99 | 4.06 | 3.9 | 31.05M |
| January 02, 2026 | 3.86 | 3.87 | 3.87 | 3.95 | 3.79 | 22.51M |
| December 31, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.79 | 14.05M |
| December 30, 2025 | 3.87 | 3.88 | 3.88 | 3.96 | 3.86 | 9.89M |
| December 29, 2025 | 3.95 | 3.87 | 3.87 | 4.02 | 3.84 | 13.09M |
| December 26, 2025 | 4.07 | 4 | 4 | 4.08 | 3.93 | 6.48M |
| December 24, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.06 | 4.21M |
| December 23, 2025 | 4.17 | 4.09 | 4.09 | 4.2 | 4.08 | 24.68M |
| December 22, 2025 | 4.2 | 4.22 | 4.22 | 4.36 | 4.18 | 20.3M |
| December 19, 2025 | 4.22 | 4.16 | 4.16 | 4.27 | 4.15 | 24.67M |
| December 18, 2025 | 4.2 | 4.18 | 4.18 | 4.3 | 4.14 | 9.7M |
| December 17, 2025 | 4.14 | 4.07 | 4.07 | 4.23 | 4.05 | 12.92M |
| December 16, 2025 | 4.15 | 4.12 | 4.12 | 4.2 | 4.07 | 12.03M |
| December 15, 2025 | 4.42 | 4.18 | 4.18 | 4.47 | 4.16 | 13.8M |
| December 12, 2025 | 4.58 | 4.39 | 4.39 | 4.63 | 4.36 | 10.27M |
| December 11, 2025 | 4.47 | 4.61 | 4.61 | 4.64 | 4.45 | 13.4M |
| December 10, 2025 | 4.56 | 4.5 | 4.5 | 4.69 | 4.47 | 16.54M |
| December 09, 2025 | 4.59 | 4.61 | 4.61 | 4.69 | 4.51 | 10.54M |
| December 08, 2025 | 4.54 | 4.6 | 4.6 | 4.66 | 4.46 | 12.22M |
| December 05, 2025 | 4.61 | 4.46 | 4.46 | 4.64 | 4.45 | 12.15M |
| December 04, 2025 | 4.51 | 4.57 | 4.57 | 4.67 | 4.45 | 13.23M |
| December 03, 2025 | 3.99 | 4.51 | 4.51 | 4.54 | 3.97 | 24.19M |
| December 02, 2025 | 4.01 | 3.99 | 3.99 | 4.15 | 3.98 | 14M |
| December 01, 2025 | 4.07 | 3.99 | 3.99 | 4.12 | 3.96 | 19.54M |
| November 28, 2025 | 4.1 | 4.19 | 4.19 | 4.24 | 4.09 | 8.87M |
| November 26, 2025 | 4.09 | 4.05 | 4.05 | 4.16 | 4.01 | 13.29M |
| November 25, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.76 | 17.71M |
| November 24, 2025 | 3.82 | 3.9 | 3.9 | 3.91 | 3.76 | 14.04M |
| November 21, 2025 | 3.77 | 3.78 | 3.78 | 3.84 | 3.6 | 15.91M |
| November 20, 2025 | 3.92 | 3.77 | 3.77 | 4.04 | 3.75 | 19.45M |
| November 19, 2025 | 3.82 | 3.83 | 3.83 | 3.93 | 3.77 | 15.01M |
| November 18, 2025 | 3.77 | 3.81 | 3.81 | 3.86 | 3.69 | 19.14M |
| November 17, 2025 | 4.13 | 3.83 | 3.83 | 4.13 | 3.77 | 16.9M |
| November 14, 2025 | 4.05 | 4.13 | 4.13 | 4.16 | 3.99 | 14.38M |
| November 13, 2025 | 4.18 | 4.16 | 4.16 | 4.3 | 4.11 | 18.07M |
| November 12, 2025 | 4.29 | 4.23 | 4.23 | 4.38 | 4.16 | 12.64M |
| November 11, 2025 | 4.31 | 4.26 | 4.26 | 4.36 | 4.22 | 12.76M |
| November 10, 2025 | 4.52 | 4.36 | 4.36 | 4.52 | 4.29 | 13.45M |
| November 07, 2025 | 4.12 | 4.32 | 4.32 | 4.34 | 4.04 | 18.51M |
| November 06, 2025 | 4.42 | 4.23 | 4.23 | 4.46 | 4.17 | 23.19M |
| November 05, 2025 | 4.52 | 4.46 | 4.46 | 4.54 | 4.3 | 20.53M |
| November 04, 2025 | 4.94 | 4.49 | 4.49 | 5.02 | 4.48 | 25.38M |
| November 03, 2025 | 5.23 | 5.05 | 5.05 | 5.42 | 5.02 | 26.46M |
| October 31, 2025 | 5.11 | 5.24 | 5.24 | 5.33 | 5.07 | 14.39M |
| October 30, 2025 | 4.96 | 5.11 | 5.11 | 5.16 | 4.96 | 25.42M |
| October 29, 2025 | 5.19 | 5.1 | 5.1 | 5.28 | 4.87 | 26.65M |
| October 28, 2025 | 5.29 | 5.2 | 5.2 | 5.35 | 5.18 | 30.27M |
| October 27, 2025 | 5.28 | 5.27 | 5.27 | 5.33 | 5.22 | 12.67M |
| October 24, 2025 | 5.17 | 5.15 | 5.15 | 5.25 | 5.09 | 12.22M |
| October 23, 2025 | 4.97 | 5.07 | 5.07 | 5.1 | 4.94 | 12.29M |
| October 22, 2025 | 5.15 | 4.93 | 4.93 | 5.22 | 4.85 | 23.02M |
| October 21, 2025 | 5.3 | 5.25 | 5.25 | 5.35 | 5.22 | 9.71M |
| October 20, 2025 | 5.24 | 5.32 | 5.32 | 5.38 | 5.22 | 23.98M |
| October 17, 2025 | 5.21 | 5.12 | 5.12 | 5.25 | 5.06 | 14.3M |
