4.70
-0.00999983(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 4.68 | 4.7 | 4.7 | 4.73 | 4.68 | 82,462 |
| January 08, 2026 | 4.7 | 4.71 | 4.71 | 4.72 | 4.64 | 100,100 |
| January 07, 2026 | 4.77 | 4.69 | 4.69 | 4.77 | 4.66 | 96,787 |
| January 06, 2026 | 4.76 | 4.73 | 4.73 | 4.78 | 4.68 | 95,238 |
| January 05, 2026 | 4.75 | 4.77 | 4.77 | 4.8 | 4.73 | 85,625 |
| January 02, 2026 | 4.74 | 4.74 | 4.74 | 4.75 | 4.66 | 99,601 |
| December 31, 2025 | 4.66 | 4.69 | 4.69 | 4.73 | 4.6 | 356,271 |
| December 30, 2025 | 4.58 | 4.61 | 4.61 | 4.67 | 4.56 | 280,909 |
| December 29, 2025 | 4.58 | 4.58 | 4.58 | 4.62 | 4.55 | 166,732 |
| December 26, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.59 | 124,535 |
| December 24, 2025 | 4.62 | 4.65 | 4.65 | 4.67 | 4.62 | 82,500 |
| December 23, 2025 | 4.61 | 4.64 | 4.64 | 4.67 | 4.61 | 132,147 |
| December 22, 2025 | 4.75 | 4.62 | 4.62 | 4.77 | 4.61 | 328,828 |
| December 19, 2025 | 4.73 | 4.72 | 4.72 | 4.85 | 4.7 | 225,748 |
| December 18, 2025 | 4.76 | 4.8 | 4.8 | 4.84 | 4.67 | 159,383 |
| December 17, 2025 | 4.73 | 4.89 | 4.79 | 4.94 | 4.73 | 163,795 |
| December 16, 2025 | 4.68 | 4.76 | 4.76 | 4.78 | 4.65 | 111,341 |
| December 15, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.6 | 232,936 |
| December 12, 2025 | 4.74 | 4.69 | 4.69 | 4.89 | 4.68 | 238,000 |
| December 11, 2025 | 4.98 | 4.8 | 4.8 | 4.98 | 4.75 | 252,900 |
| December 10, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.92 | 145,139 |
| December 09, 2025 | 5.12 | 5.07 | 5.07 | 5.13 | 5.04 | 77,601 |
| December 08, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.09 | 87,997 |
| December 05, 2025 | 5.17 | 5.16 | 5.16 | 5.22 | 5.15 | 103,037 |
| December 04, 2025 | 5.24 | 5.22 | 5.22 | 5.27 | 5.18 | 57,114 |
| December 03, 2025 | 5.19 | 5.23 | 5.23 | 5.33 | 5.19 | 102,741 |
| December 02, 2025 | 5.21 | 5.23 | 5.23 | 5.28 | 5.15 | 84,000 |
| December 01, 2025 | 5.22 | 5.22 | 5.22 | 5.25 | 5.15 | 105,800 |
| November 28, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.16 | 61,948 |
| November 26, 2025 | 5.13 | 5.13 | 5.13 | 5.18 | 5.09 | 46,347 |
| November 25, 2025 | 5.06 | 5.12 | 5.12 | 5.17 | 5.05 | 72,400 |
| November 24, 2025 | 5.04 | 5.1 | 5.1 | 5.11 | 5.04 | 93,982 |
| November 21, 2025 | 4.85 | 5.02 | 5.02 | 5.05 | 4.85 | 86,900 |
| November 20, 2025 | 4.85 | 4.92 | 4.92 | 4.95 | 4.84 | 89,820 |
| November 19, 2025 | 4.78 | 4.85 | 4.85 | 4.92 | 4.69 | 168,500 |
| November 18, 2025 | 4.89 | 4.78 | 4.78 | 4.9 | 4.76 | 222,455 |
| November 17, 2025 | 5.02 | 4.9 | 4.9 | 5.06 | 4.79 | 231,300 |
| November 14, 2025 | 5.25 | 5.16 | 5.16 | 5.26 | 5.13 | 177,287 |
| November 13, 2025 | 5.18 | 5.22 | 5.22 | 5.27 | 5.18 | 108,936 |
| November 12, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.18 | 77,460 |
| November 11, 2025 | 5.24 | 5.21 | 5.21 | 5.24 | 5.13 | 97,538 |
| November 10, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.15 | 98,600 |
| November 07, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.15 | 97,654 |
| November 06, 2025 | 5.17 | 5.2 | 5.2 | 5.23 | 5.15 | 98,245 |
| November 05, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.09 | 59,308 |
| November 04, 2025 | 5.22 | 5.1 | 5.1 | 5.23 | 5.09 | 135,812 |
| November 03, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.2 | 113,300 |
| October 31, 2025 | 5.27 | 5.29 | 5.29 | 5.35 | 5.22 | 184,276 |
| October 30, 2025 | 5.2 | 5.21 | 5.21 | 5.24 | 5.17 | 72,993 |
| October 29, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.22 | 59,699 |
| October 28, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.2 | 111,731 |
| October 27, 2025 | 5.4 | 5.28 | 5.28 | 5.43 | 5.21 | 187,000 |
| October 24, 2025 | 5.29 | 5.38 | 5.38 | 5.44 | 5.25 | 153,759 |
| October 23, 2025 | 5.25 | 5.27 | 5.27 | 5.32 | 5.25 | 157,806 |
| October 22, 2025 | 5.3 | 5.3 | 5.3 | 5.37 | 5.25 | 131,280 |
| October 21, 2025 | 5.23 | 5.28 | 5.28 | 5.37 | 5.22 | 263,402 |
| October 20, 2025 | 5.45 | 5.39 | 5.29 | 5.46 | 5.31 | 360,300 |
| October 17, 2025 | 5.4 | 5.37 | 5.27 | 5.49 | 5.31 | 161,059 |
| October 16, 2025 | 5.3 | 5.39 | 5.39 | 5.46 | 5.27 | 144,616 |
| October 15, 2025 | 5.28 | 5.28 | 5.28 | 5.36 | 5.23 | 61,358 |