4.39
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 4.38 | 4.39 | 4.39 | 4.4 | 4.35 | 1.28M |
| December 31, 2025 | 4.39 | 4.38 | 4.38 | 4.42 | 4.36 | 2.05M |
| December 30, 2025 | 4.31 | 4.4 | 4.4 | 4.4 | 4.31 | 2.03M |
| December 29, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.3 | 1.86M |
| December 26, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.29 | 1.1M |
| December 24, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.25 | 627,909 |
| December 23, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.22 | 1.18M |
| December 22, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.24 | 1.97M |
| December 19, 2025 | 4.27 | 4.28 | 4.28 | 4.33 | 4.25 | 1.64M |
| December 18, 2025 | 4.36 | 4.37 | 4.31 | 4.38 | 4.34 | 1.02M |
| December 17, 2025 | 4.26 | 4.35 | 4.29 | 4.35 | 4.26 | 1.14M |
| December 16, 2025 | 4.21 | 4.27 | 4.21 | 4.29 | 4.21 | 1.58M |
| December 15, 2025 | 4.22 | 4.26 | 4.2 | 4.27 | 4.22 | 1.7M |
| December 12, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.2 | 1.36M |
| December 11, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.22 | 1.73M |
| December 10, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.24 | 1.71M |
| December 09, 2025 | 4.37 | 4.27 | 4.27 | 4.38 | 4.27 | 1.73M |
| December 08, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.35 | 1.55M |
| December 05, 2025 | 4.5 | 4.43 | 4.43 | 4.51 | 4.4 | 2.55M |
| December 04, 2025 | 4.58 | 4.49 | 4.5 | 4.58 | 4.49 | 1.12M |
| December 03, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.53 | 772,813 |
| December 02, 2025 | 4.63 | 4.54 | 4.54 | 4.63 | 4.52 | 1.06M |
| December 01, 2025 | 4.66 | 4.61 | 4.61 | 4.67 | 4.61 | 714,900 |
| November 28, 2025 | 4.63 | 4.68 | 4.68 | 4.69 | 4.62 | 868,000 |
| November 26, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.58 | 996,648 |
| November 25, 2025 | 4.56 | 4.61 | 4.61 | 4.7 | 4.55 | 1.39M |
| November 24, 2025 | 4.58 | 4.56 | 4.56 | 4.6 | 4.5 | 1.23M |
| November 21, 2025 | 4.53 | 4.57 | 4.57 | 4.6 | 4.51 | 960,136 |
| November 20, 2025 | 4.65 | 4.51 | 4.51 | 4.68 | 4.49 | 1.41M |
| November 19, 2025 | 4.72 | 4.68 | 4.68 | 4.73 | 4.65 | 650,413 |
| November 18, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.69 | 922,084 |
| November 17, 2025 | 4.77 | 4.71 | 4.71 | 4.79 | 4.69 | 884,224 |
| November 14, 2025 | 4.81 | 4.79 | 4.79 | 4.84 | 4.78 | 547,217 |
| November 13, 2025 | 4.89 | 4.81 | 4.81 | 4.89 | 4.79 | 456,733 |
| November 12, 2025 | 4.9 | 4.86 | 4.86 | 4.92 | 4.86 | 440,225 |
| November 11, 2025 | 4.82 | 4.9 | 4.9 | 4.92 | 4.82 | 388,710 |
| November 10, 2025 | 4.89 | 4.84 | 4.84 | 4.89 | 4.83 | 505,500 |
| November 07, 2025 | 4.78 | 4.86 | 4.86 | 4.86 | 4.78 | 437,605 |
| November 06, 2025 | 4.88 | 4.81 | 4.81 | 4.9 | 4.8 | 504,507 |
| November 05, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.8 | 747,236 |
| November 04, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.78 | 764,800 |
| November 03, 2025 | 4.87 | 4.82 | 4.82 | 4.9 | 4.79 | 664,153 |
| October 31, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.83 | 1.24M |
| October 30, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.82 | 440,317 |
| October 29, 2025 | 4.94 | 4.85 | 4.85 | 4.94 | 4.82 | 969,312 |
| October 28, 2025 | 5.02 | 4.93 | 4.93 | 5.03 | 4.92 | 457,700 |
| October 27, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 5 | 520,832 |
| October 24, 2025 | 4.96 | 5.01 | 5.01 | 5.03 | 4.96 | 551,600 |
| October 23, 2025 | 5.01 | 4.94 | 4.94 | 5.03 | 4.94 | 608,697 |
| October 22, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.96 | 545,800 |
| October 21, 2025 | 4.97 | 4.99 | 4.99 | 5.01 | 4.92 | 407,100 |
| October 20, 2025 | 4.97 | 4.97 | 4.97 | 5.01 | 4.96 | 704,117 |
| October 17, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5 | 592,142 |
| October 16, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5 | 640,600 |
| October 15, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.97 | 730,933 |
| October 14, 2025 | 4.98 | 4.97 | 4.97 | 5.01 | 4.95 | 637,937 |
| October 13, 2025 | 4.95 | 5 | 5 | 5.01 | 4.95 | 532,400 |
| October 10, 2025 | 5.07 | 4.93 | 4.93 | 5.07 | 4.91 | 782,013 |
| October 09, 2025 | 5.12 | 5.01 | 5.01 | 5.12 | 5 | 574,136 |
| October 08, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.1 | 296,641 |