4.62
+0.15(+3.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 4.52 | 4.47 | 4.47 | 4.55 | 4.45 | 407,629 |
| February 04, 2026 | 4.44 | 4.53 | 4.53 | 4.55 | 4.4 | 480,900 |
| February 03, 2026 | 4.53 | 4.41 | 4.41 | 4.64 | 4.19 | 1.56M |
| February 02, 2026 | 4.45 | 4.54 | 4.54 | 4.61 | 4.38 | 652,845 |
| January 30, 2026 | 4.41 | 4.47 | 4.47 | 4.48 | 4.38 | 356,101 |
| January 29, 2026 | 4.46 | 4.41 | 4.41 | 4.47 | 4.39 | 403,810 |
| January 28, 2026 | 4.42 | 4.44 | 4.44 | 4.5 | 4.41 | 321,553 |
| January 27, 2026 | 4.4 | 4.4 | 4.4 | 4.47 | 4.35 | 277,741 |
| January 26, 2026 | 4.42 | 4.4 | 4.4 | 4.48 | 4.38 | 406,827 |
| January 23, 2026 | 4.35 | 4.4 | 4.4 | 4.42 | 4.35 | 351,611 |
| January 22, 2026 | 4.3 | 4.34 | 4.34 | 4.41 | 4.28 | 333,980 |
| January 21, 2026 | 4.25 | 4.26 | 4.26 | 4.31 | 4.21 | 438,815 |
| January 20, 2026 | 4.24 | 4.23 | 4.23 | 4.29 | 4.21 | 478,811 |
| January 16, 2026 | 4.49 | 4.31 | 4.31 | 4.53 | 4.25 | 866,608 |
| January 15, 2026 | 4.56 | 4.49 | 4.49 | 4.65 | 4.39 | 851,960 |
| January 14, 2026 | 4.94 | 4.55 | 4.55 | 4.96 | 4.51 | 643,800 |
| January 13, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.91 | 385,177 |
| January 12, 2026 | 4.84 | 4.92 | 4.92 | 4.94 | 4.79 | 397,600 |
| January 09, 2026 | 4.89 | 4.84 | 4.84 | 4.93 | 4.74 | 494,600 |
| January 08, 2026 | 4.86 | 4.86 | 4.86 | 4.91 | 4.75 | 517,509 |
| January 07, 2026 | 4.87 | 4.91 | 4.91 | 4.97 | 4.85 | 614,500 |
| January 06, 2026 | 4.82 | 4.86 | 4.86 | 4.89 | 4.75 | 623,419 |
| January 05, 2026 | 4.84 | 4.96 | 4.86 | 5.02 | 4.84 | 515,544 |
| January 02, 2026 | 4.98 | 4.83 | 4.73 | 4.98 | 4.81 | 379,800 |
| December 31, 2025 | 4.99 | 4.95 | 4.85 | 5.03 | 4.91 | 465,538 |
| December 30, 2025 | 5.02 | 4.99 | 4.99 | 5.04 | 4.99 | 361,749 |
| December 29, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.89 | 310,800 |
| December 26, 2025 | 4.91 | 5.04 | 5.04 | 5.05 | 4.89 | 276,935 |
| December 24, 2025 | 4.9 | 4.93 | 4.93 | 4.97 | 4.89 | 298,900 |
| December 23, 2025 | 5.11 | 4.9 | 4.9 | 5.13 | 4.9 | 257,400 |
| December 22, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.09 | 385,648 |
| December 19, 2025 | 5.17 | 5.09 | 5.09 | 5.22 | 4.94 | 851,336 |
| December 18, 2025 | 5.23 | 5.21 | 5.21 | 5.35 | 5.2 | 512,200 |
| December 17, 2025 | 5.19 | 5.21 | 5.21 | 5.3 | 5.18 | 408,500 |
| December 16, 2025 | 5.17 | 5.2 | 5.2 | 5.24 | 5.11 | 476,358 |
| December 15, 2025 | 5.2 | 5.16 | 5.16 | 5.22 | 5.1 | 493,714 |
| December 12, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.16 | 480,017 |
| December 11, 2025 | 5.2 | 5.24 | 5.24 | 5.27 | 5.19 | 339,348 |
| December 10, 2025 | 5.09 | 5.18 | 5.18 | 5.21 | 5.03 | 595,033 |
| December 09, 2025 | 5.02 | 5.09 | 5.09 | 5.15 | 5.01 | 452,316 |
| December 08, 2025 | 4.95 | 5.03 | 5.03 | 5.04 | 4.92 | 343,154 |
| December 05, 2025 | 5.09 | 4.97 | 4.97 | 5.13 | 4.92 | 500,400 |
| December 04, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 4.95 | 348,876 |
| December 03, 2025 | 4.88 | 5.01 | 5.01 | 5.03 | 4.88 | 364,000 |
| December 02, 2025 | 4.79 | 4.88 | 4.88 | 4.91 | 4.72 | 518,314 |
| December 01, 2025 | 4.7 | 4.78 | 4.78 | 4.86 | 4.65 | 518,241 |
| November 28, 2025 | 4.77 | 4.74 | 4.74 | 4.81 | 4.7 | 283,395 |
| November 26, 2025 | 4.83 | 4.75 | 4.75 | 4.86 | 4.75 | 428,936 |
| November 25, 2025 | 4.74 | 4.84 | 4.84 | 4.86 | 4.74 | 380,736 |
| November 24, 2025 | 4.81 | 4.72 | 4.72 | 4.87 | 4.7 | 678,500 |
| November 21, 2025 | 4.65 | 4.81 | 4.81 | 4.89 | 4.62 | 642,600 |
| November 20, 2025 | 4.64 | 4.65 | 4.65 | 4.74 | 4.62 | 670,100 |
| November 19, 2025 | 4.56 | 4.58 | 4.58 | 4.62 | 4.53 | 528,928 |
| November 18, 2025 | 4.53 | 4.58 | 4.58 | 4.65 | 4.53 | 543,175 |
| November 17, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.49 | 618,704 |
| November 14, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.52 | 489,100 |
| November 13, 2025 | 4.73 | 4.63 | 4.63 | 4.78 | 4.62 | 833,120 |
| November 12, 2025 | 4.8 | 4.75 | 4.75 | 4.94 | 4.73 | 699,662 |
| November 11, 2025 | 4.79 | 4.8 | 4.8 | 4.86 | 4.72 | 503,841 |
| November 10, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.7 | 624,336 |