4.86
+0.235(+5.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.75 | 4.62 | 4.62 | 4.85 | 4.45 | 324,536 |
| January 12, 2026 | 4.88 | 4.75 | 4.75 | 4.88 | 4.55 | 364,805 |
| January 09, 2026 | 5.15 | 4.85 | 4.85 | 5.15 | 4.78 | 576,966 |
| January 08, 2026 | 5.15 | 5.12 | 5.12 | 5.4 | 4.99 | 386,200 |
| January 07, 2026 | 5.32 | 5.15 | 5.15 | 5.5 | 5.01 | 340,264 |
| January 06, 2026 | 5.43 | 5.25 | 5.25 | 5.48 | 5.25 | 166,869 |
| January 05, 2026 | 5.75 | 5.36 | 5.36 | 5.96 | 5.31 | 321,742 |
| January 02, 2026 | 5.83 | 5.65 | 5.65 | 5.93 | 5.44 | 291,300 |
| December 31, 2025 | 5.49 | 5.8 | 5.8 | 5.9 | 5.49 | 161,100 |
| December 30, 2025 | 5.53 | 5.54 | 5.54 | 6.03 | 5.4 | 238,047 |
| December 29, 2025 | 5.48 | 5.55 | 5.55 | 5.63 | 5.39 | 221,407 |
| December 26, 2025 | 5.54 | 5.47 | 5.47 | 5.75 | 5.29 | 89,020 |
| December 24, 2025 | 5.42 | 5.55 | 5.55 | 5.6 | 5.3 | 128,805 |
| December 23, 2025 | 5.69 | 5.39 | 5.39 | 5.69 | 5.34 | 139,501 |
| December 22, 2025 | 5.57 | 5.36 | 5.36 | 5.77 | 5.34 | 194,200 |
| December 19, 2025 | 5.29 | 5.49 | 5.49 | 5.55 | 5.27 | 363,414 |
| December 18, 2025 | 5.65 | 5.3 | 5.3 | 5.76 | 5.25 | 327,600 |
| December 17, 2025 | 5.89 | 5.6 | 5.6 | 6.01 | 5.57 | 196,500 |
| December 16, 2025 | 5.91 | 5.83 | 5.83 | 5.95 | 5.73 | 205,108 |
| December 15, 2025 | 6.23 | 5.91 | 5.91 | 6.36 | 5.9 | 301,124 |
| December 12, 2025 | 6.29 | 6.18 | 6.18 | 6.44 | 6.12 | 268,417 |
| December 11, 2025 | 6.03 | 6.25 | 6.25 | 6.28 | 6.03 | 245,300 |
| December 10, 2025 | 6.11 | 6.09 | 6.09 | 6.33 | 6 | 208,146 |
| December 09, 2025 | 6.15 | 6.14 | 6.14 | 6.3 | 6.07 | 190,684 |
| December 08, 2025 | 6.09 | 6.07 | 6.07 | 6.2 | 5.95 | 276,900 |
| December 05, 2025 | 6.17 | 6.02 | 6.02 | 6.17 | 5.91 | 155,506 |
| December 04, 2025 | 6.1 | 6 | 6 | 6.1 | 5.93 | 97,961 |
| December 03, 2025 | 5.98 | 6.15 | 6.15 | 6.24 | 5.93 | 103,644 |
| December 02, 2025 | 6.3 | 5.98 | 5.98 | 6.33 | 5.96 | 192,200 |
| December 01, 2025 | 6.51 | 6.24 | 6.24 | 6.62 | 6.16 | 119,648 |
| November 28, 2025 | 6.46 | 6.51 | 6.51 | 6.58 | 6.36 | 150,321 |
| November 26, 2025 | 6.19 | 6.38 | 6.38 | 6.39 | 6.07 | 147,278 |
| November 25, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 5.92 | 103,000 |
| November 24, 2025 | 6.01 | 6.05 | 6.05 | 6.29 | 5.91 | 176,844 |
| November 21, 2025 | 6 | 5.98 | 5.98 | 6.11 | 5.92 | 127,002 |
| November 20, 2025 | 5.79 | 5.98 | 5.98 | 6.2 | 5.79 | 259,900 |
| November 19, 2025 | 6.11 | 5.79 | 5.79 | 6.18 | 5.7 | 405,400 |
| November 18, 2025 | 5.85 | 6.16 | 6.16 | 6.16 | 5.68 | 150,717 |
| November 17, 2025 | 5.85 | 5.85 | 5.85 | 6.01 | 5.68 | 353,800 |
| November 14, 2025 | 5.86 | 5.87 | 5.87 | 6.07 | 5.74 | 116,900 |
| November 13, 2025 | 6.1 | 5.96 | 5.96 | 6.2 | 5.83 | 211,223 |
| November 12, 2025 | 6.04 | 6.09 | 6.09 | 6.12 | 5.81 | 158,000 |
| November 11, 2025 | 5.97 | 6.01 | 6.01 | 6.12 | 5.85 | 62,200 |
| November 10, 2025 | 5.81 | 5.95 | 5.95 | 6.15 | 5.7 | 103,500 |
| November 07, 2025 | 5.7 | 5.76 | 5.76 | 5.79 | 5.56 | 154,000 |
| November 06, 2025 | 5.73 | 5.76 | 5.76 | 6.02 | 5.68 | 94,200 |
| November 05, 2025 | 5.87 | 5.77 | 5.77 | 6 | 5.7 | 209,892 |
| November 04, 2025 | 5.9 | 5.85 | 5.85 | 6.2 | 5.8 | 295,130 |
| November 03, 2025 | 6.31 | 6 | 6 | 6.33 | 5.95 | 139,681 |
| October 31, 2025 | 6.17 | 6.32 | 6.32 | 6.5 | 6.17 | 120,100 |
| October 30, 2025 | 6.25 | 6.12 | 6.12 | 6.41 | 6.07 | 234,200 |
| October 29, 2025 | 6.68 | 6.29 | 6.29 | 6.77 | 6.21 | 315,419 |
| October 28, 2025 | 6.5 | 6.66 | 6.66 | 6.77 | 6.38 | 342,628 |
| October 27, 2025 | 6.4 | 6.47 | 6.47 | 6.67 | 6.25 | 217,649 |
| October 24, 2025 | 6.6 | 6.3 | 6.3 | 6.81 | 6.07 | 1.12M |
| October 23, 2025 | 7.4 | 6.98 | 6.98 | 7.5 | 6.91 | 478,600 |
| October 22, 2025 | 6.75 | 7.36 | 7.36 | 7.55 | 6.73 | 844,500 |
| October 21, 2025 | 6.68 | 6.47 | 6.47 | 6.68 | 6.19 | 76,485 |
| October 20, 2025 | 6.43 | 6.41 | 6.41 | 6.56 | 6.12 | 150,700 |
| October 17, 2025 | 6.28 | 6.36 | 6.36 | 6.44 | 6.06 | 72,328 |