4.51
+0.145(+3.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.43 | 4.51 | 4.51 | 4.59 | 4.39 | 553,429 |
| January 12, 2026 | 4.36 | 4.36 | 4.36 | 4.39 | 4.29 | 465,928 |
| January 09, 2026 | 4.37 | 4.33 | 4.33 | 4.41 | 4.31 | 505,529 |
| January 08, 2026 | 4.28 | 4.37 | 4.37 | 4.45 | 4.2 | 1.21M |
| January 07, 2026 | 4.38 | 4.21 | 4.21 | 4.39 | 4.18 | 889,703 |
| January 06, 2026 | 4.45 | 4.39 | 4.39 | 4.5 | 4.32 | 845,303 |
| January 05, 2026 | 4.74 | 4.48 | 4.48 | 4.74 | 4.4 | 1.19M |
| January 02, 2026 | 4.68 | 4.68 | 4.68 | 4.71 | 4.59 | 964,501 |
| December 31, 2025 | 4.8 | 4.7 | 4.7 | 4.81 | 4.67 | 398,100 |
| December 30, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.75 | 1.48M |
| December 29, 2025 | 4.72 | 4.74 | 4.74 | 4.79 | 4.7 | 1.27M |
| December 26, 2025 | 4.62 | 4.65 | 4.65 | 4.75 | 4.61 | 532,406 |
| December 24, 2025 | 4.7 | 4.65 | 4.65 | 4.72 | 4.6 | 301,624 |
| December 23, 2025 | 4.76 | 4.7 | 4.7 | 4.78 | 4.66 | 691,800 |
| December 22, 2025 | 4.69 | 4.75 | 4.75 | 4.8 | 4.68 | 796,100 |
| December 19, 2025 | 4.8 | 4.64 | 4.64 | 4.85 | 4.62 | 1.28M |
| December 18, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.78 | 510,537 |
| December 17, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.74 | 1.03M |
| December 16, 2025 | 4.91 | 4.78 | 4.78 | 4.94 | 4.74 | 681,540 |
| December 15, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.89 | 677,283 |
| December 12, 2025 | 5.17 | 5.05 | 5.05 | 5.18 | 5.05 | 493,617 |
| December 11, 2025 | 5.33 | 5.14 | 5.14 | 5.34 | 5.07 | 692,577 |
| December 10, 2025 | 5.27 | 5.37 | 5.37 | 5.42 | 5.21 | 851,400 |
| December 09, 2025 | 5.18 | 5.31 | 5.31 | 5.32 | 5.18 | 557,200 |
| December 08, 2025 | 5.37 | 5.15 | 5.15 | 5.47 | 5.14 | 685,723 |
| December 05, 2025 | 5.31 | 5.42 | 5.42 | 5.46 | 5.31 | 819,441 |
| December 04, 2025 | 5.32 | 5.33 | 5.33 | 5.36 | 5.27 | 360,477 |
| December 03, 2025 | 5.23 | 5.31 | 5.31 | 5.38 | 5.19 | 530,223 |
| December 02, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.02 | 415,300 |
| December 01, 2025 | 5.15 | 5.18 | 5.18 | 5.28 | 5.12 | 589,400 |
| November 28, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.09 | 253,000 |
| November 26, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.11 | 619,248 |
| November 25, 2025 | 4.97 | 5.1 | 5.1 | 5.16 | 4.96 | 554,098 |
| November 24, 2025 | 5.12 | 5.04 | 5.04 | 5.17 | 4.99 | 768,764 |
| November 21, 2025 | 4.97 | 5.12 | 5.12 | 5.16 | 4.92 | 631,944 |
| November 20, 2025 | 5.02 | 4.97 | 4.97 | 5.16 | 4.94 | 685,812 |
| November 19, 2025 | 5.06 | 4.98 | 4.98 | 5.11 | 4.94 | 678,246 |
| November 18, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.05 | 573,100 |
| November 17, 2025 | 5.21 | 5.12 | 5.12 | 5.29 | 5.08 | 547,100 |
| November 14, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.09 | 402,500 |
| November 13, 2025 | 5.15 | 5.2 | 5.2 | 5.21 | 5.07 | 680,600 |
| November 12, 2025 | 5.22 | 5.1 | 5.1 | 5.24 | 5.09 | 404,600 |
| November 11, 2025 | 5.12 | 5.24 | 5.24 | 5.28 | 5.09 | 596,900 |
| November 10, 2025 | 5.18 | 5.08 | 5.08 | 5.23 | 5 | 701,000 |
| November 07, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 4.85 | 729,600 |
| November 06, 2025 | 5.34 | 5.4 | 5.4 | 5.46 | 5.3 | 564,200 |
| November 05, 2025 | 5.3 | 5.28 | 5.28 | 5.36 | 5.28 | 322,936 |
| November 04, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.19 | 444,800 |
| November 03, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.18 | 393,000 |
| October 31, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.17 | 351,918 |
| October 30, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.19 | 315,248 |
| October 29, 2025 | 5.17 | 5.22 | 5.22 | 5.32 | 5.16 | 362,400 |
| October 28, 2025 | 5.23 | 5.17 | 5.17 | 5.26 | 5.16 | 412,300 |
| October 27, 2025 | 5.28 | 5.25 | 5.25 | 5.33 | 5.24 | 434,304 |
| October 24, 2025 | 5.4 | 5.28 | 5.28 | 5.4 | 5.25 | 299,236 |
| October 23, 2025 | 5.4 | 5.39 | 5.39 | 5.43 | 5.33 | 393,700 |
| October 22, 2025 | 5.19 | 5.27 | 5.27 | 5.29 | 5.15 | 391,748 |
| October 21, 2025 | 5.29 | 5.15 | 5.15 | 5.3 | 5.13 | 435,327 |
| October 20, 2025 | 5.31 | 5.28 | 5.28 | 5.37 | 5.22 | 393,020 |
| October 17, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.19 | 378,570 |