4.82
+0.18(+3.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.68 | 4.83 | 4.83 | 4.91 | 4.67 | 1.95M |
| January 13, 2026 | 4.37 | 4.64 | 4.64 | 4.7 | 4.21 | 1.87M |
| January 12, 2026 | 4.3 | 4.29 | 4.29 | 4.34 | 4.11 | 987,600 |
| January 09, 2026 | 4.37 | 4.28 | 4.28 | 4.43 | 4.2 | 1.48M |
| January 08, 2026 | 4.09 | 4.27 | 4.27 | 4.31 | 3.97 | 1.27M |
| January 07, 2026 | 3.99 | 4.1 | 4.1 | 4.2 | 3.97 | 1.6M |
| January 06, 2026 | 4.13 | 4.01 | 4.01 | 4.37 | 3.99 | 2.71M |
| January 05, 2026 | 3.66 | 3.95 | 3.95 | 3.98 | 3.65 | 1.56M |
| January 02, 2026 | 3.63 | 3.68 | 3.68 | 3.71 | 3.5 | 1.55M |
| December 31, 2025 | 3.77 | 3.56 | 3.56 | 3.78 | 3.53 | 1.51M |
| December 30, 2025 | 3.65 | 3.8 | 3.8 | 3.82 | 3.62 | 4.95M |
| December 29, 2025 | 3.59 | 3.65 | 3.65 | 3.72 | 3.57 | 1.71M |
| December 26, 2025 | 3.69 | 3.64 | 3.64 | 3.74 | 3.57 | 1.61M |
| December 24, 2025 | 3.71 | 3.72 | 3.72 | 3.8 | 3.65 | 953,800 |
| December 23, 2025 | 3.76 | 3.73 | 3.73 | 3.81 | 3.66 | 2.09M |
| December 22, 2025 | 3.63 | 3.75 | 3.75 | 3.82 | 3.56 | 2.56M |
| December 19, 2025 | 3.9 | 3.67 | 3.67 | 4.01 | 3.6 | 5.28M |
| December 18, 2025 | 3.98 | 3.89 | 3.89 | 4.08 | 3.79 | 1.79M |
| December 17, 2025 | 3.99 | 3.92 | 3.92 | 4.09 | 3.81 | 2.89M |
| December 16, 2025 | 4.04 | 4.02 | 4.02 | 4.22 | 3.94 | 1.94M |
| December 15, 2025 | 3.93 | 4.14 | 4.14 | 4.22 | 3.87 | 2.33M |
| December 12, 2025 | 3.67 | 4.02 | 4.02 | 4.16 | 3.66 | 4.86M |
| December 11, 2025 | 4.08 | 4.11 | 4.11 | 4.17 | 3.98 | 1.44M |
| December 10, 2025 | 4.36 | 4.08 | 4.08 | 4.4 | 3.96 | 1.61M |
| December 09, 2025 | 4.3 | 4.41 | 4.41 | 4.58 | 4.21 | 1.15M |
| December 08, 2025 | 4.48 | 4.34 | 4.34 | 4.88 | 4.33 | 1.53M |
| December 05, 2025 | 4.43 | 4.4 | 4.4 | 4.52 | 4.32 | 1.08M |
| December 04, 2025 | 4.49 | 4.45 | 4.45 | 4.58 | 4.29 | 1.86M |
| December 03, 2025 | 3.8 | 4.57 | 4.57 | 4.84 | 3.8 | 7.45M |
| December 02, 2025 | 3.8 | 3.67 | 3.67 | 3.94 | 3.62 | 1.83M |
| December 01, 2025 | 3.84 | 3.82 | 3.82 | 4.05 | 3.67 | 3.08M |
| November 28, 2025 | 3.93 | 3.83 | 3.83 | 3.96 | 3.73 | 1.68M |
| November 26, 2025 | 3.55 | 3.86 | 3.86 | 3.92 | 3.46 | 3.77M |
| November 25, 2025 | 3.28 | 3.46 | 3.46 | 3.69 | 3.18 | 4.52M |
| November 24, 2025 | 3.23 | 3.08 | 3.08 | 3.29 | 3 | 4M |
| November 21, 2025 | 3.17 | 3.26 | 3.26 | 3.37 | 3.13 | 2.78M |
| November 20, 2025 | 3.58 | 3.17 | 3.17 | 3.65 | 3.05 | 5.82M |
| November 19, 2025 | 3.47 | 3.6 | 3.6 | 3.74 | 3.4 | 2.21M |
| November 18, 2025 | 3.54 | 3.5 | 3.5 | 3.64 | 3.44 | 2.7M |
| November 17, 2025 | 3.5 | 3.58 | 3.58 | 4.04 | 3.28 | 6.35M |
| November 14, 2025 | 2.95 | 3.64 | 3.64 | 4.14 | 2.86 | 22.93M |
| November 13, 2025 | 6.9 | 5.69 | 5.69 | 7.25 | 5.1 | 8.69M |
| November 12, 2025 | 6.79 | 6.9 | 6.9 | 6.99 | 6.55 | 1.7M |
| November 11, 2025 | 6.59 | 6.85 | 6.85 | 6.95 | 6.49 | 2.29M |
| November 10, 2025 | 7.56 | 6.49 | 6.49 | 7.6 | 6.35 | 4.64M |
| November 07, 2025 | 7.41 | 7.29 | 7.29 | 7.54 | 7.11 | 1.59M |
| November 06, 2025 | 7.3 | 7.4 | 7.4 | 7.59 | 7.22 | 1.14M |
| November 05, 2025 | 7.4 | 7.31 | 7.31 | 7.51 | 7.27 | 1.54M |
| November 04, 2025 | 7.65 | 7.47 | 7.47 | 7.79 | 7.44 | 1.03M |
| November 03, 2025 | 7.9 | 7.73 | 7.73 | 7.94 | 7.47 | 1.57M |
| October 31, 2025 | 8.05 | 7.97 | 7.97 | 8.14 | 7.85 | 1.35M |
| October 30, 2025 | 8 | 8.03 | 8.03 | 8.35 | 7.98 | 805,900 |
| October 29, 2025 | 8.1 | 8.02 | 8.02 | 8.32 | 7.88 | 1.54M |
| October 28, 2025 | 8.43 | 8.1 | 8.1 | 8.45 | 8.06 | 1.24M |
| October 27, 2025 | 8.7 | 8.49 | 8.49 | 8.79 | 8.35 | 1.06M |
| October 24, 2025 | 8.81 | 8.62 | 8.62 | 8.97 | 8.58 | 803,446 |
| October 23, 2025 | 9.29 | 8.74 | 8.74 | 9.4 | 8.41 | 1.48M |
| October 22, 2025 | 9.35 | 9.35 | 9.35 | 9.5 | 9.18 | 568,623 |
| October 21, 2025 | 9.35 | 9.35 | 9.35 | 9.48 | 9.26 | 516,869 |
| October 20, 2025 | 9.14 | 9.36 | 9.36 | 9.5 | 9.03 | 1.06M |