4.31
-0.07(-1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.38 | 4.31 | 4.31 | 4.42 | 4.31 | 1.51M |
| January 12, 2026 | 4.23 | 4.38 | 4.38 | 4.49 | 4.12 | 2.48M |
| January 09, 2026 | 4.32 | 4.28 | 4.28 | 4.38 | 4.13 | 2.61M |
| January 08, 2026 | 4.24 | 4.27 | 4.27 | 4.4 | 4.2 | 2.23M |
| January 07, 2026 | 4.45 | 4.26 | 4.26 | 4.52 | 4.22 | 2.59M |
| January 06, 2026 | 4.21 | 4.43 | 4.43 | 4.53 | 4.17 | 2.7M |
| January 05, 2026 | 4.12 | 4.18 | 4.18 | 4.3 | 4.09 | 3.1M |
| January 02, 2026 | 4.05 | 4.08 | 4.08 | 4.13 | 4.01 | 1.82M |
| December 31, 2025 | 4.06 | 4.02 | 4.02 | 4.06 | 4 | 1.95M |
| December 30, 2025 | 4.13 | 4.03 | 4.03 | 4.17 | 4.03 | 1.92M |
| December 29, 2025 | 4.25 | 4.17 | 4.17 | 4.28 | 4.14 | 2.08M |
| December 26, 2025 | 4.21 | 4.28 | 4.28 | 4.29 | 4.17 | 1.49M |
| December 24, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.16 | 1.02M |
| December 23, 2025 | 4.25 | 4.19 | 4.19 | 4.35 | 4.17 | 2.36M |
| December 22, 2025 | 4.54 | 4.37 | 4.37 | 4.62 | 4.37 | 3.08M |
| December 19, 2025 | 4.7 | 4.56 | 4.56 | 4.72 | 4.53 | 3M |
| December 18, 2025 | 4.52 | 4.64 | 4.64 | 4.68 | 4.51 | 2.37M |
| December 17, 2025 | 4.4 | 4.46 | 4.46 | 4.57 | 4.38 | 2.13M |
| December 16, 2025 | 4.4 | 4.43 | 4.43 | 4.48 | 4.36 | 1.9M |
| December 15, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.35 | 1.9M |
| December 12, 2025 | 4.47 | 4.4 | 4.4 | 4.56 | 4.36 | 2.61M |
| December 11, 2025 | 4.69 | 4.43 | 4.43 | 4.75 | 4.41 | 4.52M |
| December 10, 2025 | 4.43 | 4.7 | 4.7 | 4.71 | 4.38 | 4.81M |
| December 09, 2025 | 4.31 | 4.42 | 4.42 | 4.48 | 4.3 | 2.63M |
| December 08, 2025 | 4.32 | 4.34 | 4.34 | 4.42 | 4.18 | 3.13M |
| December 05, 2025 | 4.19 | 4.29 | 4.29 | 4.33 | 4.19 | 2.72M |
| December 04, 2025 | 4.32 | 4.22 | 4.22 | 4.32 | 4.16 | 3.58M |
| December 03, 2025 | 4.08 | 4.34 | 4.34 | 4.34 | 4.08 | 3.15M |
| December 02, 2025 | 4.14 | 4.07 | 4.07 | 4.16 | 4.05 | 2.44M |
| December 01, 2025 | 4.09 | 4.14 | 4.14 | 4.26 | 4.01 | 3.08M |
| November 28, 2025 | 4.11 | 4.18 | 4.18 | 4.24 | 4.05 | 1.61M |
| November 26, 2025 | 3.98 | 4.11 | 4.11 | 4.17 | 3.97 | 3.36M |
| November 25, 2025 | 3.66 | 3.98 | 3.98 | 4 | 3.63 | 5.38M |
| November 24, 2025 | 3.75 | 3.63 | 3.63 | 3.75 | 3.61 | 3.66M |
| November 21, 2025 | 3.67 | 3.73 | 3.73 | 3.79 | 3.61 | 4.23M |
| November 20, 2025 | 3.71 | 3.64 | 3.64 | 3.84 | 3.62 | 3.58M |
| November 19, 2025 | 3.82 | 3.67 | 3.67 | 3.87 | 3.65 | 2.82M |
| November 18, 2025 | 3.91 | 3.83 | 3.83 | 3.94 | 3.73 | 3.96M |
| November 17, 2025 | 4.06 | 3.95 | 3.95 | 4.08 | 3.86 | 3.31M |
| November 14, 2025 | 3.87 | 4.08 | 4.08 | 4.12 | 3.86 | 3.71M |
| November 13, 2025 | 3.98 | 3.92 | 3.92 | 4.04 | 3.89 | 4.86M |
| November 12, 2025 | 4.4 | 4.03 | 4.03 | 4.46 | 4.01 | 6.02M |
| November 11, 2025 | 4.29 | 4.36 | 4.36 | 4.53 | 4.18 | 7.63M |
| November 10, 2025 | 4.21 | 4.29 | 4.29 | 4.35 | 4.12 | 6.57M |
| November 07, 2025 | 3.89 | 4.16 | 4.16 | 4.28 | 3.84 | 8.8M |
| November 06, 2025 | 4.23 | 3.91 | 3.91 | 4.5 | 3.9 | 12.14M |
| November 05, 2025 | 3.48 | 3.79 | 3.79 | 3.88 | 3.46 | 5.49M |
| November 04, 2025 | 3.63 | 3.5 | 3.5 | 3.64 | 3.48 | 5.6M |
| November 03, 2025 | 3.55 | 3.68 | 3.68 | 3.74 | 3.55 | 5.52M |
| October 31, 2025 | 3.61 | 3.59 | 3.59 | 3.65 | 3.45 | 5.13M |
| October 30, 2025 | 3.71 | 3.63 | 3.63 | 3.82 | 3.61 | 4.69M |
| October 29, 2025 | 3.99 | 3.79 | 3.79 | 4.04 | 3.78 | 4.34M |
| October 28, 2025 | 4.05 | 4.04 | 4.04 | 4.18 | 3.99 | 6.43M |
| October 27, 2025 | 3.94 | 4.16 | 4.16 | 4.34 | 3.9 | 11.17M |
| October 24, 2025 | 4.16 | 3.98 | 3.98 | 4.24 | 3.6 | 14.5M |
| October 23, 2025 | 3.94 | 4.11 | 4.11 | 4.31 | 3.87 | 24.38M |
| October 22, 2025 | 4.66 | 4.03 | 4.03 | 5.11 | 3.88 | 150.8M |
| October 21, 2025 | 3.25 | 3.71 | 3.71 | 3.83 | 3.21 | 22.69M |
| October 20, 2025 | 3.25 | 3.26 | 3.26 | 3.37 | 3.22 | 2.39M |
| October 17, 2025 | 3.33 | 3.22 | 3.22 | 3.36 | 3.2 | 3.39M |