5.03
+0.365(+7.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.78 | 4.66 | 4.66 | 4.82 | 4.58 | 1.19M |
| January 12, 2026 | 4.63 | 4.74 | 4.74 | 4.8 | 4.62 | 1.57M |
| January 09, 2026 | 4.4 | 4.38 | 4.38 | 4.52 | 4.35 | 1.08M |
| January 08, 2026 | 4.34 | 4.36 | 4.36 | 4.47 | 4.29 | 981,142 |
| January 07, 2026 | 4.54 | 4.58 | 4.58 | 4.6 | 4.38 | 1.67M |
| January 06, 2026 | 4.61 | 4.63 | 4.63 | 4.75 | 4.54 | 2.2M |
| January 05, 2026 | 4.64 | 4.6 | 4.6 | 4.93 | 4.58 | 1.33M |
| January 02, 2026 | 4.52 | 4.52 | 4.52 | 4.59 | 4.38 | 1.56M |
| December 31, 2025 | 4.66 | 4.41 | 4.41 | 4.71 | 4.39 | 1.06M |
| December 30, 2025 | 4.74 | 4.71 | 4.71 | 4.9 | 4.68 | 1.82M |
| December 29, 2025 | 4.82 | 4.58 | 4.58 | 4.94 | 4.57 | 1.44M |
| December 26, 2025 | 5.02 | 5 | 5 | 5.05 | 4.88 | 1.56M |
| December 24, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.8 | 570,218 |
| December 23, 2025 | 5.11 | 4.94 | 4.94 | 5.11 | 4.81 | 1.38M |
| December 22, 2025 | 4.86 | 4.95 | 4.95 | 5.13 | 4.81 | 2.09M |
| December 19, 2025 | 4.6 | 4.66 | 4.66 | 4.73 | 4.55 | 983,503 |
| December 18, 2025 | 4.57 | 4.57 | 4.57 | 4.62 | 4.48 | 859,869 |
| December 17, 2025 | 4.6 | 4.54 | 4.54 | 4.65 | 4.51 | 1.07M |
| December 16, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.34 | 1.18M |
| December 15, 2025 | 4.81 | 4.54 | 4.54 | 4.82 | 4.51 | 1.26M |
| December 12, 2025 | 4.8 | 4.67 | 4.67 | 4.8 | 4.54 | 1.15M |
| December 11, 2025 | 4.64 | 4.62 | 4.62 | 4.78 | 4.6 | 1.46M |
| December 10, 2025 | 4.67 | 4.6 | 4.6 | 4.85 | 4.36 | 1.54M |
| December 09, 2025 | 4.47 | 4.66 | 4.66 | 4.7 | 4.41 | 1.63M |
| December 08, 2025 | 4.68 | 4.4 | 4.4 | 4.68 | 4.38 | 1.54M |
| December 05, 2025 | 4.7 | 4.68 | 4.68 | 4.95 | 4.59 | 1.18M |
| December 04, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.46 | 784,700 |
| December 03, 2025 | 4.72 | 4.62 | 4.62 | 4.78 | 4.57 | 742,200 |
| December 02, 2025 | 4.58 | 4.67 | 4.67 | 4.67 | 4.39 | 730,200 |
| December 01, 2025 | 4.65 | 4.62 | 4.62 | 4.84 | 4.55 | 1.11M |
| November 28, 2025 | 4.02 | 4.46 | 4.46 | 4.52 | 4.02 | 1.91M |
| November 26, 2025 | 3.75 | 3.9 | 3.9 | 3.95 | 3.75 | 910,001 |
| November 25, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.65 | 545,410 |
| November 24, 2025 | 3.58 | 3.71 | 3.71 | 3.71 | 3.51 | 775,400 |
| November 21, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.45 | 831,658 |
| November 20, 2025 | 3.92 | 3.59 | 3.59 | 3.94 | 3.55 | 920,600 |
| November 19, 2025 | 4.15 | 3.93 | 3.93 | 4.15 | 3.85 | 779,507 |
| November 18, 2025 | 3.91 | 3.89 | 3.89 | 4.01 | 3.84 | 561,401 |
| November 17, 2025 | 4.12 | 3.88 | 3.88 | 4.15 | 3.87 | 642,254 |
| November 14, 2025 | 4 | 4.08 | 4.08 | 4.19 | 3.91 | 548,700 |
| November 13, 2025 | 4.48 | 4.25 | 4.25 | 4.49 | 4.19 | 643,747 |
| November 12, 2025 | 4.25 | 4.44 | 4.44 | 4.48 | 4.17 | 1.23M |
| November 11, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4 | 604,612 |
| November 10, 2025 | 4.06 | 4.14 | 4.14 | 4.22 | 4.02 | 1.01M |
| November 07, 2025 | 3.67 | 3.83 | 3.83 | 3.86 | 3.66 | 526,235 |
| November 06, 2025 | 3.75 | 3.66 | 3.66 | 3.84 | 3.65 | 419,526 |
| November 05, 2025 | 3.87 | 3.74 | 3.74 | 3.87 | 3.7 | 591,207 |
| November 04, 2025 | 3.91 | 3.72 | 3.72 | 3.91 | 3.7 | 564,200 |
| November 03, 2025 | 4.05 | 3.94 | 3.94 | 4.09 | 3.89 | 502,708 |
| October 31, 2025 | 4.1 | 4.05 | 4.05 | 4.12 | 3.95 | 634,748 |
| October 30, 2025 | 4.01 | 4.11 | 4.11 | 4.13 | 3.96 | 661,330 |
| October 29, 2025 | 4.16 | 4.03 | 4.03 | 4.24 | 3.99 | 679,200 |
| October 28, 2025 | 3.98 | 4.06 | 4.06 | 4.18 | 3.98 | 1.07M |
| October 27, 2025 | 4.13 | 4.11 | 4.11 | 4.21 | 3.98 | 1.02M |
| October 24, 2025 | 4.24 | 4.26 | 4.26 | 4.38 | 4.22 | 1.12M |
| October 23, 2025 | 4.39 | 4.33 | 4.33 | 4.43 | 4.3 | 560,402 |
| October 22, 2025 | 4.16 | 4.32 | 4.32 | 4.35 | 4.07 | 1.01M |
| October 21, 2025 | 4.45 | 4.24 | 4.24 | 4.48 | 4.2 | 1.02M |
| October 20, 2025 | 4.5 | 4.7 | 4.7 | 4.73 | 4.4 | 1.11M |
| October 17, 2025 | 4.54 | 4.29 | 4.29 | 4.59 | 4.25 | 1.64M |