4.54
+0.1183(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.62 | 4.42 | 4.42 | 4.73 | 4.34 | 42,120 |
| January 12, 2026 | 4.8 | 4.54 | 4.54 | 4.87 | 4.51 | 153,900 |
| January 09, 2026 | 5.03 | 4.81 | 4.81 | 5.05 | 4.8 | 79,222 |
| January 08, 2026 | 5.16 | 5.01 | 5.01 | 5.22 | 5.01 | 14,717 |
| January 07, 2026 | 5.36 | 5.16 | 5.16 | 5.46 | 5.13 | 24,361 |
| January 06, 2026 | 4.92 | 5.41 | 5.41 | 5.44 | 4.87 | 94,335 |
| January 05, 2026 | 4.75 | 4.86 | 4.86 | 4.98 | 4.74 | 47,929 |
| January 02, 2026 | 4.87 | 4.75 | 4.75 | 4.95 | 4.75 | 24,562 |
| December 31, 2025 | 4.71 | 4.88 | 4.88 | 4.97 | 4.69 | 41,625 |
| December 30, 2025 | 4.9 | 4.72 | 4.72 | 4.91 | 4.7 | 19,311 |
| December 29, 2025 | 4.91 | 4.87 | 4.87 | 5.05 | 4.75 | 55,900 |
| December 26, 2025 | 5.24 | 4.93 | 4.93 | 5.24 | 4.85 | 20,900 |
| December 24, 2025 | 4.75 | 5.23 | 5.23 | 5.23 | 4.75 | 34,100 |
| December 23, 2025 | 4.81 | 4.66 | 4.66 | 4.95 | 4.65 | 32,323 |
| December 22, 2025 | 5.03 | 4.85 | 4.85 | 5.34 | 4.85 | 38,915 |
| December 19, 2025 | 5.1 | 5.03 | 5.03 | 5.32 | 4.96 | 140,045 |
| December 18, 2025 | 4.98 | 5.07 | 5.07 | 5.15 | 4.96 | 26,100 |
| December 17, 2025 | 4.88 | 4.97 | 4.98 | 5.08 | 4.82 | 18,549 |
| December 16, 2025 | 4.86 | 4.85 | 4.85 | 4.99 | 4.8 | 24,824 |
| December 15, 2025 | 4.91 | 4.86 | 4.86 | 5.02 | 4.82 | 29,836 |
| December 12, 2025 | 5 | 5.02 | 5.02 | 5.12 | 4.97 | 25,620 |
| December 11, 2025 | 5.12 | 4.97 | 4.97 | 5.15 | 4.83 | 20,800 |
| December 10, 2025 | 5.25 | 5.12 | 5.12 | 5.35 | 5.12 | 18,800 |
| December 09, 2025 | 4.9 | 5.32 | 5.32 | 5.39 | 4.74 | 66,329 |
| December 08, 2025 | 5.65 | 4.93 | 4.93 | 5.76 | 4.45 | 298,102 |
| December 05, 2025 | 5.82 | 5.65 | 5.65 | 5.97 | 5.54 | 28,400 |
| December 04, 2025 | 5.35 | 5.79 | 5.79 | 5.86 | 5.25 | 59,374 |
| December 03, 2025 | 5.37 | 5.4 | 5.4 | 5.6 | 5.06 | 49,231 |
| December 02, 2025 | 5.21 | 5.31 | 5.31 | 5.54 | 5.1 | 55,943 |
| December 01, 2025 | 4.9 | 5.23 | 5.23 | 5.63 | 4.89 | 81,500 |
| November 28, 2025 | 5.51 | 4.88 | 4.88 | 5.51 | 4.5 | 90,300 |
| November 26, 2025 | 5.72 | 5.41 | 5.41 | 6.42 | 5.37 | 150,106 |
| November 25, 2025 | 4.91 | 5.69 | 5.69 | 5.85 | 4.91 | 103,650 |
| November 24, 2025 | 4.87 | 4.87 | 4.87 | 5.16 | 4.87 | 43,700 |
| November 21, 2025 | 4.93 | 4.87 | 4.87 | 5.09 | 4.84 | 17,620 |
| November 20, 2025 | 5.09 | 4.92 | 4.92 | 5.23 | 4.88 | 28,930 |
| November 19, 2025 | 5.51 | 5.03 | 5.03 | 5.51 | 4.97 | 43,610 |
| November 18, 2025 | 5.42 | 5.45 | 5.45 | 5.7 | 5.31 | 28,627 |
| November 17, 2025 | 4.46 | 5.43 | 5.43 | 5.7 | 4.43 | 249,501 |
| November 14, 2025 | 4.36 | 4.48 | 4.48 | 4.53 | 4.26 | 31,789 |
| November 13, 2025 | 4.56 | 4.42 | 4.42 | 4.56 | 4.39 | 20,300 |
| November 12, 2025 | 4.31 | 4.56 | 4.56 | 4.72 | 4.3 | 75,434 |
| November 11, 2025 | 4.18 | 4.33 | 4.33 | 4.41 | 4.14 | 77,891 |
| November 10, 2025 | 4.53 | 4.29 | 4.29 | 4.57 | 3.66 | 233,500 |
| November 07, 2025 | 5.3 | 4.6 | 4.6 | 5.33 | 4.53 | 80,200 |
| November 06, 2025 | 5.58 | 5.2 | 5.2 | 5.84 | 5 | 42,800 |
| November 05, 2025 | 5.27 | 5.69 | 5.69 | 5.73 | 5.17 | 41,900 |
| November 04, 2025 | 5.27 | 5.2 | 5.2 | 5.73 | 5.09 | 35,848 |
| November 03, 2025 | 5.71 | 5.37 | 5.37 | 5.71 | 5.18 | 96,234 |
| October 31, 2025 | 5.63 | 5.7 | 5.7 | 5.89 | 5.31 | 81,545 |
| October 30, 2025 | 5.5 | 5.61 | 5.61 | 5.69 | 5.39 | 25,800 |
| October 29, 2025 | 5.7 | 5.45 | 5.45 | 5.82 | 5.4 | 51,101 |
| October 28, 2025 | 5.27 | 5.74 | 5.74 | 5.97 | 5.09 | 116,700 |
| October 27, 2025 | 5.21 | 5.42 | 5.42 | 5.53 | 4.86 | 90,500 |
| October 24, 2025 | 5.16 | 5.23 | 5.23 | 5.38 | 5.09 | 48,800 |
| October 23, 2025 | 4.88 | 5.14 | 5.14 | 5.18 | 4.69 | 90,278 |
| October 22, 2025 | 4.77 | 4.8 | 4.8 | 4.93 | 4.52 | 48,100 |
| October 21, 2025 | 5.2 | 4.85 | 4.85 | 5.2 | 4.75 | 59,708 |
| October 20, 2025 | 4.92 | 5.24 | 5.24 | 5.38 | 4.92 | 47,347 |
| October 17, 2025 | 5.2 | 4.89 | 4.89 | 5.22 | 4.77 | 60,308 |