4.76
-0.045(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 4.91 | 4.8 | 4.8 | 4.91 | 4.65 | 1.25M |
| February 10, 2026 | 4.71 | 4.86 | 4.86 | 4.89 | 4.62 | 1.48M |
| February 09, 2026 | 4.41 | 4.7 | 4.7 | 4.76 | 4.38 | 1.85M |
| February 06, 2026 | 4.33 | 4.35 | 4.35 | 4.45 | 4.27 | 1.37M |
| February 05, 2026 | 4.39 | 4.32 | 4.32 | 4.43 | 4.25 | 1.09M |
| February 04, 2026 | 4.43 | 4.42 | 4.42 | 4.5 | 4.35 | 1.02M |
| February 03, 2026 | 4.61 | 4.45 | 4.45 | 4.68 | 4.39 | 1.69M |
| February 02, 2026 | 4.52 | 4.54 | 4.54 | 4.75 | 4.42 | 1.6M |
| January 30, 2026 | 4.25 | 4.51 | 4.51 | 4.51 | 4.22 | 1.57M |
| January 29, 2026 | 4.34 | 4.29 | 4.29 | 4.38 | 4.17 | 1.05M |
| January 28, 2026 | 4.33 | 4.21 | 4.21 | 4.4 | 4.16 | 1.49M |
| January 27, 2026 | 4.34 | 4.34 | 4.34 | 4.42 | 4.31 | 1.41M |
| January 26, 2026 | 4.33 | 4.34 | 4.34 | 4.4 | 4.24 | 1.31M |
| January 23, 2026 | 4.5 | 4.34 | 4.34 | 4.53 | 4.32 | 1.2M |
| January 22, 2026 | 4.49 | 4.52 | 4.52 | 4.64 | 4.42 | 1.36M |
| January 21, 2026 | 4.4 | 4.46 | 4.46 | 4.47 | 4.36 | 951,600 |
| January 20, 2026 | 4.36 | 4.38 | 4.38 | 4.44 | 4.33 | 807,800 |
| January 16, 2026 | 4.46 | 4.46 | 4.46 | 4.7 | 4.39 | 1.26M |
| January 15, 2026 | 4.3 | 4.49 | 4.49 | 4.58 | 4.29 | 1.79M |
| January 14, 2026 | 4.29 | 4.28 | 4.28 | 4.34 | 4.21 | 1.31M |
| January 13, 2026 | 4.37 | 4.27 | 4.27 | 4.42 | 4.22 | 1.63M |
| January 12, 2026 | 4.4 | 4.34 | 4.34 | 4.4 | 4.26 | 1.49M |
| January 09, 2026 | 4.47 | 4.43 | 4.43 | 4.52 | 4.37 | 1.19M |
| January 08, 2026 | 4.36 | 4.44 | 4.44 | 4.55 | 4.32 | 1.15M |
| January 07, 2026 | 4.79 | 4.4 | 4.4 | 4.82 | 4.38 | 1.25M |
| January 06, 2026 | 4.81 | 4.78 | 4.78 | 4.87 | 4.75 | 790,754 |
| January 05, 2026 | 4.78 | 4.91 | 4.91 | 4.91 | 4.77 | 776,700 |
| January 02, 2026 | 4.86 | 4.8 | 4.8 | 4.93 | 4.76 | 1.48M |
| December 31, 2025 | 4.89 | 4.84 | 4.84 | 4.91 | 4.77 | 853,065 |
| December 30, 2025 | 4.82 | 4.87 | 4.87 | 4.91 | 4.82 | 827,742 |
| December 29, 2025 | 4.91 | 4.82 | 4.82 | 4.93 | 4.82 | 834,445 |
| December 26, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.87 | 788,044 |
| December 24, 2025 | 4.98 | 4.92 | 4.92 | 5 | 4.87 | 432,347 |
| December 23, 2025 | 4.85 | 4.96 | 4.96 | 4.97 | 4.78 | 1.28M |
| December 22, 2025 | 5.1 | 4.88 | 4.88 | 5.16 | 4.86 | 1.4M |
| December 19, 2025 | 4.98 | 5.1 | 5.1 | 5.16 | 4.95 | 2.94M |
| December 18, 2025 | 5.17 | 5 | 5 | 5.2 | 4.89 | 1.34M |
| December 17, 2025 | 5.19 | 5.06 | 5.06 | 5.24 | 5.02 | 1.12M |
| December 16, 2025 | 5.11 | 5.21 | 5.21 | 5.22 | 5.1 | 1.72M |
| December 15, 2025 | 5.12 | 5.13 | 5.13 | 5.27 | 5.06 | 1.22M |
| December 12, 2025 | 5.58 | 5.33 | 5.33 | 5.58 | 5.28 | 990,132 |
| December 11, 2025 | 5.32 | 5.52 | 5.52 | 5.55 | 5.22 | 949,819 |
| December 10, 2025 | 4.99 | 5.26 | 5.26 | 5.3 | 4.93 | 2.59M |
| December 09, 2025 | 4.76 | 4.96 | 4.96 | 4.98 | 4.76 | 1.06M |
| December 08, 2025 | 4.67 | 4.83 | 4.83 | 4.86 | 4.61 | 865,500 |
| December 05, 2025 | 4.62 | 4.59 | 4.59 | 4.66 | 4.57 | 1.01M |
| December 04, 2025 | 4.77 | 4.66 | 4.66 | 4.79 | 4.66 | 661,734 |
| December 03, 2025 | 4.68 | 4.82 | 4.82 | 4.87 | 4.66 | 689,900 |
| December 02, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.62 | 723,100 |
| December 01, 2025 | 4.85 | 4.73 | 4.73 | 4.9 | 4.68 | 997,000 |
| November 28, 2025 | 4.93 | 4.92 | 4.92 | 4.97 | 4.89 | 301,208 |
| November 26, 2025 | 4.85 | 4.97 | 4.97 | 5.03 | 4.85 | 714,300 |
| November 25, 2025 | 4.7 | 4.89 | 4.89 | 4.89 | 4.68 | 1.37M |
| November 24, 2025 | 4.59 | 4.7 | 4.7 | 4.71 | 4.38 | 1.88M |
| November 21, 2025 | 4.52 | 4.64 | 4.64 | 4.76 | 4.44 | 1.19M |
| November 20, 2025 | 4.79 | 4.49 | 4.49 | 4.81 | 4.46 | 1.13M |
| November 19, 2025 | 4.81 | 4.71 | 4.71 | 4.84 | 4.7 | 1.07M |
| November 18, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.72 | 1M |
| November 17, 2025 | 4.77 | 4.87 | 4.87 | 5.25 | 4.71 | 1.99M |
| November 14, 2025 | 4.83 | 4.65 | 4.65 | 4.83 | 4.55 | 1.06M |