4.52
+0.08(+1.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.57 | 4.52 | 4.52 | 4.63 | 4.18 | 1.19M |
| January 12, 2026 | 4.87 | 4.44 | 4.44 | 4.9 | 4.41 | 1.54M |
| January 09, 2026 | 5.07 | 4.87 | 4.87 | 5.13 | 4.74 | 1.19M |
| January 08, 2026 | 5.1 | 5.09 | 5.09 | 5.25 | 4.94 | 1.27M |
| January 07, 2026 | 5.03 | 5.05 | 5.05 | 5.13 | 4.85 | 1.58M |
| January 06, 2026 | 5.1 | 4.95 | 4.95 | 5.29 | 4.93 | 896,635 |
| January 05, 2026 | 5.56 | 5.1 | 5.1 | 5.58 | 5.06 | 745,700 |
| January 02, 2026 | 5.26 | 5.43 | 5.43 | 5.57 | 5.02 | 606,107 |
| December 31, 2025 | 5.3 | 5.23 | 5.23 | 5.38 | 5.15 | 746,300 |
| December 30, 2025 | 5.5 | 5.28 | 5.28 | 5.5 | 5.26 | 1M |
| December 29, 2025 | 5.65 | 5.51 | 5.51 | 5.79 | 5.46 | 952,626 |
| December 26, 2025 | 5.8 | 5.64 | 5.64 | 5.82 | 5.52 | 511,900 |
| December 24, 2025 | 5.7 | 5.74 | 5.74 | 5.88 | 5.5 | 341,900 |
| December 23, 2025 | 5.75 | 5.67 | 5.67 | 6 | 5.46 | 1.8M |
| December 22, 2025 | 5.77 | 5.81 | 5.81 | 6.09 | 5.72 | 605,017 |
| December 19, 2025 | 5.71 | 5.72 | 5.72 | 5.89 | 5.58 | 832,742 |
| December 18, 2025 | 5.63 | 5.71 | 5.71 | 5.86 | 5.58 | 685,741 |
| December 17, 2025 | 6 | 5.56 | 5.56 | 6.16 | 5.33 | 1.19M |
| December 16, 2025 | 6.17 | 5.94 | 5.94 | 6.48 | 5.8 | 1.19M |
| December 15, 2025 | 7.17 | 6.21 | 6.21 | 7.17 | 6.05 | 2.05M |
| December 12, 2025 | 7.5 | 7.07 | 7.07 | 7.73 | 6.91 | 1.52M |
| December 11, 2025 | 6.82 | 7.38 | 7.38 | 7.45 | 6.61 | 1.97M |
| December 10, 2025 | 6.57 | 6.73 | 6.73 | 7.3 | 6.41 | 2.06M |
| December 09, 2025 | 6.3 | 6.6 | 6.6 | 7 | 6.2 | 2.91M |
| December 08, 2025 | 5.89 | 6.15 | 6.15 | 6.15 | 4.5 | 7.04M |
| December 05, 2025 | 4.93 | 5.56 | 5.56 | 5.57 | 4.75 | 1.11M |
| December 04, 2025 | 4.14 | 4.84 | 4.84 | 5.08 | 4.07 | 1.22M |
| December 03, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 3.78 | 485,100 |
| December 02, 2025 | 4.03 | 3.97 | 3.97 | 4.23 | 3.95 | 559,300 |
| December 01, 2025 | 4.27 | 4.03 | 4.03 | 4.33 | 4.01 | 332,500 |
| November 28, 2025 | 4.3 | 4.25 | 4.25 | 4.4 | 4.23 | 95,382 |
| November 26, 2025 | 4.29 | 4.3 | 4.3 | 4.48 | 4.25 | 238,791 |
| November 25, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.13 | 283,056 |
| November 24, 2025 | 4.36 | 4.32 | 4.32 | 4.49 | 4.23 | 428,086 |
| November 21, 2025 | 3.88 | 4.33 | 4.33 | 4.45 | 3.87 | 382,500 |
| November 20, 2025 | 4.3 | 4.02 | 4.02 | 4.42 | 3.89 | 551,334 |
| November 19, 2025 | 4.27 | 4.23 | 4.23 | 4.47 | 4.2 | 644,041 |
| November 18, 2025 | 4.06 | 4.25 | 4.25 | 4.54 | 3.98 | 592,610 |
| November 17, 2025 | 4.2 | 4.04 | 4.04 | 4.6 | 3.94 | 1.5M |
| November 14, 2025 | 3.57 | 4.21 | 4.21 | 4.29 | 3.56 | 1.18M |
| November 13, 2025 | 3.73 | 3.61 | 3.61 | 3.75 | 3.45 | 781,100 |
| November 12, 2025 | 3.26 | 3.72 | 3.72 | 3.85 | 3.26 | 1.29M |
| November 11, 2025 | 3.22 | 3.23 | 3.23 | 3.45 | 3.16 | 311,400 |
| November 10, 2025 | 3.26 | 3.24 | 3.24 | 3.53 | 3.18 | 375,600 |
| November 07, 2025 | 3.01 | 3.15 | 3.15 | 3.22 | 2.89 | 457,450 |
| November 06, 2025 | 3.06 | 3.03 | 3.03 | 3.12 | 2.85 | 601,020 |
| November 05, 2025 | 3.31 | 3.05 | 3.05 | 3.46 | 3 | 627,800 |
| November 04, 2025 | 3.58 | 3.33 | 3.33 | 3.58 | 3.24 | 684,264 |
| November 03, 2025 | 3.79 | 3.64 | 3.64 | 3.9 | 3.41 | 900,738 |
| October 31, 2025 | 3.76 | 3.8 | 3.8 | 4.05 | 3.7 | 1.62M |
| October 30, 2025 | 3.74 | 3.67 | 3.67 | 3.85 | 3.6 | 288,635 |
| October 29, 2025 | 3.9 | 3.72 | 3.72 | 3.92 | 3.6 | 883,203 |
| October 28, 2025 | 3.42 | 3.9 | 3.9 | 4 | 3.4 | 1.24M |
| October 27, 2025 | 3.67 | 3.39 | 3.39 | 3.71 | 3.26 | 822,916 |
| October 24, 2025 | 3.48 | 3.61 | 3.61 | 3.66 | 3.25 | 1.17M |
| October 23, 2025 | 3.1 | 3.43 | 3.44 | 3.46 | 3.08 | 929,572 |
| October 22, 2025 | 3.2 | 3.09 | 3.09 | 3.34 | 2.9 | 954,042 |
| October 21, 2025 | 3.06 | 3.18 | 3.18 | 3.24 | 2.86 | 772,701 |
| October 20, 2025 | 2.87 | 3.07 | 3.07 | 3.09 | 2.71 | 1.09M |
| October 17, 2025 | 2.74 | 2.87 | 2.87 | 2.9 | 2.67 | 534,132 |