4.12
+0.02(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 4.12 | 4.12 | 4.12 | 4.22 | 4.06 | 11,686 |
| December 31, 2025 | 4.08 | 4.1 | 4.1 | 4.13 | 3.96 | 50,959 |
| December 30, 2025 | 3.97 | 4.07 | 4.07 | 4.3 | 3.96 | 73,242 |
| December 29, 2025 | 3.98 | 4.01 | 4.01 | 4.08 | 3.96 | 53,312 |
| December 26, 2025 | 4.06 | 4.05 | 4.05 | 4.23 | 4 | 72,955 |
| December 24, 2025 | 4.03 | 4.07 | 4.07 | 4.1 | 4.02 | 24,627 |
| December 23, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 3.86 | 120,239 |
| December 22, 2025 | 3.99 | 4.04 | 4.04 | 4.25 | 3.99 | 65,755 |
| December 19, 2025 | 4.13 | 3.97 | 3.97 | 4.19 | 3.96 | 107,823 |
| December 18, 2025 | 4.16 | 4.06 | 4.06 | 4.2 | 4 | 104,200 |
| December 17, 2025 | 4.33 | 4.07 | 4.07 | 4.36 | 4.07 | 125,400 |
| December 16, 2025 | 4.23 | 4.24 | 4.24 | 4.37 | 4.2 | 50,024 |
| December 15, 2025 | 4.64 | 4.25 | 4.25 | 4.69 | 4.17 | 195,500 |
| December 12, 2025 | 4.58 | 4.56 | 4.56 | 4.76 | 4.52 | 177,546 |
| December 11, 2025 | 4.76 | 4.59 | 4.59 | 4.89 | 4.54 | 112,178 |
| December 10, 2025 | 5.01 | 4.72 | 4.72 | 5.01 | 4.7 | 71,300 |
| December 09, 2025 | 4.92 | 4.97 | 4.97 | 5.04 | 4.84 | 71,365 |
| December 08, 2025 | 5.13 | 4.92 | 4.92 | 5.13 | 4.85 | 39,700 |
| December 05, 2025 | 5.08 | 5 | 5 | 5.15 | 4.95 | 28,488 |
| December 04, 2025 | 4.97 | 5.03 | 5.03 | 5.39 | 4.96 | 105,474 |
| December 03, 2025 | 5.1 | 4.99 | 4.99 | 5.4 | 4.96 | 85,200 |
| December 02, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 4.76 | 56,459 |
| December 01, 2025 | 5.04 | 5.09 | 5.09 | 5.2 | 5 | 55,649 |
| November 28, 2025 | 5.01 | 5.06 | 5.06 | 5.2 | 4.93 | 16,078 |
| November 26, 2025 | 5.05 | 5 | 5 | 5.27 | 4.9 | 76,056 |
| November 25, 2025 | 4.83 | 5.03 | 5.03 | 5.28 | 4.83 | 74,600 |
| November 24, 2025 | 4.57 | 4.84 | 4.84 | 4.84 | 4.51 | 77,365 |
| November 21, 2025 | 4.49 | 4.5 | 4.5 | 4.81 | 4.46 | 143,646 |
| November 20, 2025 | 4.53 | 4.38 | 4.38 | 4.73 | 4.38 | 93,327 |
| November 19, 2025 | 4.81 | 4.39 | 4.39 | 4.83 | 4.38 | 65,256 |
| November 18, 2025 | 4.78 | 4.76 | 4.76 | 5.06 | 4.53 | 125,634 |
| November 17, 2025 | 5.06 | 4.89 | 4.89 | 5.53 | 4.82 | 83,067 |
| November 14, 2025 | 5.46 | 5.05 | 5.05 | 5.53 | 5 | 86,800 |
| November 13, 2025 | 6.06 | 5.54 | 5.54 | 6.06 | 5.39 | 65,136 |
| November 12, 2025 | 5.95 | 5.92 | 5.92 | 6.22 | 5.81 | 72,800 |
| November 11, 2025 | 6.08 | 5.95 | 5.95 | 6.25 | 5.92 | 77,900 |
| November 10, 2025 | 6 | 5.99 | 5.99 | 6.3 | 5.9 | 115,126 |
| November 07, 2025 | 6.74 | 6 | 6 | 7.47 | 5.91 | 242,969 |
| November 06, 2025 | 8.3 | 7.61 | 7.61 | 8.3 | 7.58 | 55,570 |
| November 05, 2025 | 8.19 | 8.29 | 8.29 | 8.33 | 7.89 | 35,200 |
| November 04, 2025 | 8.23 | 8.14 | 8.14 | 8.5 | 8.02 | 52,497 |
| November 03, 2025 | 9 | 8.6 | 8.6 | 9 | 8.46 | 77,134 |
| October 31, 2025 | 9.07 | 9 | 9 | 9.19 | 8.55 | 128,999 |
| October 30, 2025 | 7.5 | 8.39 | 8.39 | 9.08 | 7.5 | 238,200 |
| October 29, 2025 | 7.1 | 7.45 | 7.45 | 7.9 | 6.89 | 142,500 |
| October 28, 2025 | 6.65 | 7.15 | 7.15 | 7.5 | 6.56 | 87,160 |
| October 27, 2025 | 6.79 | 6.67 | 6.67 | 6.93 | 6.59 | 24,410 |
| October 24, 2025 | 7.13 | 6.78 | 6.78 | 7.2 | 6.76 | 35,986 |
| October 23, 2025 | 6.57 | 7.05 | 7.05 | 7.09 | 6.57 | 27,706 |
| October 22, 2025 | 6.86 | 6.77 | 6.77 | 6.86 | 6.45 | 58,900 |
| October 21, 2025 | 7.1 | 6.83 | 6.83 | 7.11 | 6.64 | 57,238 |
| October 20, 2025 | 7 | 7.1 | 7.1 | 7.62 | 6.95 | 101,600 |
| October 17, 2025 | 6.37 | 6.9 | 6.9 | 6.91 | 6.2 | 66,592 |
| October 16, 2025 | 6.23 | 6.26 | 6.26 | 6.46 | 6.19 | 31,476 |
| October 15, 2025 | 6.56 | 6.32 | 6.32 | 6.62 | 5.94 | 42,137 |
| October 14, 2025 | 6.19 | 6.5 | 6.5 | 6.56 | 6.15 | 53,907 |
| October 13, 2025 | 6.07 | 6.19 | 6.19 | 6.29 | 5.91 | 27,409 |
| October 10, 2025 | 6.26 | 5.9 | 5.9 | 6.32 | 5.83 | 54,251 |
| October 09, 2025 | 6.36 | 6.26 | 6.26 | 6.48 | 6.17 | 31,502 |
| October 08, 2025 | 6.13 | 6.39 | 6.39 | 6.49 | 6.11 | 26,300 |