4.69
-0.0399999(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.72 | 4.69 | 4.69 | 4.78 | 4.57 | 564,900 |
| January 12, 2026 | 4.77 | 4.74 | 4.74 | 4.79 | 4.68 | 727,400 |
| January 09, 2026 | 4.7 | 4.77 | 4.77 | 4.77 | 4.63 | 842,500 |
| January 08, 2026 | 4.56 | 4.71 | 4.71 | 4.74 | 4.56 | 987,600 |
| January 07, 2026 | 4.85 | 4.6 | 4.6 | 4.86 | 4.45 | 633,524 |
| January 06, 2026 | 4.77 | 4.85 | 4.85 | 4.89 | 4.72 | 610,042 |
| January 05, 2026 | 4.83 | 4.81 | 4.81 | 4.86 | 4.77 | 432,540 |
| January 02, 2026 | 4.91 | 4.87 | 4.87 | 4.97 | 4.78 | 531,900 |
| December 31, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.81 | 666,649 |
| December 30, 2025 | 4.91 | 4.88 | 4.88 | 4.93 | 4.87 | 381,132 |
| December 29, 2025 | 4.85 | 4.89 | 4.89 | 4.91 | 4.84 | 399,888 |
| December 26, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.82 | 333,000 |
| December 24, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.8 | 340,742 |
| December 23, 2025 | 4.98 | 4.84 | 4.84 | 5.01 | 4.82 | 491,209 |
| December 22, 2025 | 5.1 | 5 | 5 | 5.16 | 4.99 | 561,808 |
| December 19, 2025 | 5.07 | 5.1 | 5.1 | 5.16 | 4.98 | 2.76M |
| December 18, 2025 | 5.22 | 5.13 | 5.13 | 5.24 | 5.11 | 813,400 |
| December 17, 2025 | 5.18 | 5.17 | 5.17 | 5.37 | 5.16 | 815,352 |
| December 16, 2025 | 5.19 | 5.18 | 5.18 | 5.21 | 5.12 | 583,000 |
| December 15, 2025 | 5.19 | 5.21 | 5.21 | 5.25 | 5.08 | 813,536 |
| December 12, 2025 | 5.12 | 5.12 | 5.12 | 5.21 | 5.01 | 713,890 |
| December 11, 2025 | 5.01 | 5.08 | 5.08 | 5.14 | 4.96 | 498,731 |
| December 10, 2025 | 4.87 | 4.99 | 4.99 | 5.03 | 4.78 | 629,000 |
| December 09, 2025 | 4.73 | 4.86 | 4.86 | 4.87 | 4.72 | 539,801 |
| December 08, 2025 | 4.95 | 4.76 | 4.76 | 4.95 | 4.75 | 620,302 |
| December 05, 2025 | 4.92 | 4.91 | 4.91 | 4.96 | 4.86 | 475,323 |
| December 04, 2025 | 5.22 | 4.95 | 4.95 | 5.22 | 4.95 | 659,936 |
| December 03, 2025 | 5.2 | 5.22 | 5.22 | 5.29 | 5.15 | 532,726 |
| December 02, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.11 | 537,644 |
| December 01, 2025 | 5.3 | 5.17 | 5.17 | 5.35 | 5.16 | 1.28M |
| November 28, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.3 | 318,000 |
| November 26, 2025 | 5.42 | 5.34 | 5.34 | 5.49 | 5.34 | 1.35M |
| November 25, 2025 | 5.26 | 5.41 | 5.41 | 5.45 | 5.26 | 846,800 |
| November 24, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.09 | 918,900 |
| November 21, 2025 | 4.92 | 5.14 | 5.14 | 5.19 | 4.85 | 776,100 |
| November 20, 2025 | 5.11 | 4.85 | 4.85 | 5.15 | 4.84 | 713,400 |
| November 19, 2025 | 5.12 | 5 | 5 | 5.17 | 4.99 | 485,144 |
| November 18, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.09 | 588,000 |
| November 17, 2025 | 5.37 | 5.17 | 5.17 | 5.37 | 5.11 | 931,400 |
| November 14, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.26 | 639,824 |
| November 13, 2025 | 5.48 | 5.45 | 5.45 | 5.56 | 5.36 | 636,100 |
| November 12, 2025 | 5.63 | 5.54 | 5.54 | 5.75 | 5.54 | 601,100 |
| November 11, 2025 | 5.75 | 5.62 | 5.62 | 5.79 | 5.59 | 534,300 |
| November 10, 2025 | 5.66 | 5.75 | 5.75 | 5.75 | 5.51 | 793,700 |
| November 07, 2025 | 5.29 | 5.58 | 5.58 | 5.59 | 5.29 | 780,605 |
| November 06, 2025 | 5.29 | 5.29 | 5.29 | 5.37 | 5.19 | 735,231 |
| November 05, 2025 | 5.28 | 5.27 | 5.27 | 5.3 | 5.04 | 964,400 |
| November 04, 2025 | 4.85 | 5.14 | 5.14 | 5.18 | 4.85 | 1.42M |
| November 03, 2025 | 5.11 | 5.22 | 5.22 | 5.28 | 5.05 | 777,300 |
| October 31, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.06 | 845,940 |
| October 30, 2025 | 5.19 | 5.22 | 5.22 | 5.31 | 5.19 | 575,900 |
| October 29, 2025 | 5.22 | 5.26 | 5.26 | 5.42 | 5.21 | 610,900 |
| October 28, 2025 | 5.35 | 5.27 | 5.27 | 5.35 | 5.24 | 624,600 |
| October 27, 2025 | 5.42 | 5.35 | 5.35 | 5.44 | 5.32 | 590,142 |
| October 24, 2025 | 5.42 | 5.38 | 5.38 | 5.44 | 5.31 | 490,500 |
| October 23, 2025 | 5.44 | 5.34 | 5.34 | 5.45 | 5.34 | 467,311 |
| October 22, 2025 | 5.36 | 5.44 | 5.44 | 5.53 | 5.35 | 573,651 |
| October 21, 2025 | 5.33 | 5.36 | 5.36 | 5.43 | 5.3 | 371,092 |
| October 20, 2025 | 5.38 | 5.34 | 5.34 | 5.42 | 5.23 | 448,141 |
| October 17, 2025 | 5.31 | 5.33 | 5.33 | 5.39 | 5.28 | 548,800 |