4.17
+0.035(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.15 | 4.17 | 4.17 | 4.21 | 3.93 | 3.41M |
| January 12, 2026 | 4.53 | 4.14 | 4.14 | 4.59 | 4.1 | 5.97M |
| January 09, 2026 | 4.62 | 4.59 | 4.59 | 4.76 | 4.58 | 3.53M |
| January 08, 2026 | 4.76 | 4.61 | 4.61 | 4.82 | 4.39 | 3.86M |
| January 07, 2026 | 4.64 | 4.85 | 4.85 | 4.95 | 4.57 | 5.03M |
| January 06, 2026 | 4.17 | 4.55 | 4.55 | 4.57 | 4.14 | 3.93M |
| January 05, 2026 | 4.32 | 4.18 | 4.18 | 4.38 | 4.01 | 3.49M |
| January 02, 2026 | 4.19 | 4.28 | 4.28 | 4.35 | 4.11 | 2.71M |
| December 31, 2025 | 4.23 | 4.18 | 4.18 | 4.31 | 4.14 | 3.25M |
| December 30, 2025 | 4.42 | 4.26 | 4.26 | 4.43 | 4.17 | 3.17M |
| December 29, 2025 | 4.15 | 4.45 | 4.45 | 4.53 | 4.15 | 6.31M |
| December 26, 2025 | 4.17 | 4.16 | 4.16 | 4.24 | 4.05 | 2.82M |
| December 24, 2025 | 4.06 | 4.19 | 4.19 | 4.23 | 4.06 | 2.62M |
| December 23, 2025 | 4.17 | 4.07 | 4.07 | 4.3 | 3.96 | 4.91M |
| December 22, 2025 | 4.47 | 4.38 | 4.38 | 4.54 | 4.18 | 8.66M |
| December 19, 2025 | 4.22 | 4.32 | 4.32 | 4.53 | 4.12 | 23.04M |
| December 18, 2025 | 4 | 4.17 | 4.17 | 4.26 | 3.9 | 5.91M |
| December 17, 2025 | 3.86 | 3.98 | 3.98 | 4.09 | 3.78 | 9.28M |
| December 16, 2025 | 3.78 | 3.87 | 3.87 | 3.97 | 3.64 | 5.92M |
| December 15, 2025 | 3.69 | 3.81 | 3.81 | 3.91 | 3.65 | 4.22M |
| December 12, 2025 | 3.64 | 3.69 | 3.69 | 3.73 | 3.48 | 3.71M |
| December 11, 2025 | 3.53 | 3.62 | 3.62 | 3.75 | 3.52 | 2.24M |
| December 10, 2025 | 3.5 | 3.51 | 3.51 | 3.7 | 3.42 | 3.92M |
| December 09, 2025 | 3.68 | 3.51 | 3.51 | 3.76 | 3.49 | 2.36M |
| December 08, 2025 | 3.69 | 3.69 | 3.69 | 3.76 | 3.63 | 1.73M |
| December 05, 2025 | 3.79 | 3.6 | 3.6 | 3.85 | 3.6 | 3.11M |
| December 04, 2025 | 3.57 | 3.75 | 3.75 | 3.81 | 3.51 | 1.91M |
| December 03, 2025 | 3.48 | 3.57 | 3.57 | 3.58 | 3.46 | 2.49M |
| December 02, 2025 | 3.6 | 3.48 | 3.48 | 3.63 | 3.44 | 2.55M |
| December 01, 2025 | 3.86 | 3.61 | 3.61 | 3.86 | 3.57 | 3.15M |
| November 28, 2025 | 3.77 | 3.83 | 3.83 | 3.92 | 3.72 | 1.78M |
| November 26, 2025 | 3.65 | 3.74 | 3.74 | 3.79 | 3.54 | 3.3M |
| November 25, 2025 | 3.83 | 3.67 | 3.67 | 3.83 | 3.62 | 2.72M |
| November 24, 2025 | 3.88 | 3.82 | 3.82 | 4.01 | 3.81 | 6.55M |
| November 21, 2025 | 3.87 | 3.88 | 3.88 | 4.06 | 3.71 | 4.63M |
| November 20, 2025 | 4.28 | 3.9 | 3.9 | 4.49 | 3.88 | 5.31M |
| November 19, 2025 | 4.79 | 4.22 | 4.22 | 4.81 | 4.21 | 5.23M |
| November 18, 2025 | 4.92 | 4.85 | 4.85 | 5 | 4.76 | 4.34M |
| November 17, 2025 | 4.84 | 4.9 | 4.9 | 5 | 4.71 | 5.46M |
| November 14, 2025 | 3.78 | 4.85 | 4.85 | 5.19 | 3.74 | 16.76M |
| November 13, 2025 | 4 | 3.86 | 3.86 | 4.05 | 3.77 | 3.93M |
| November 12, 2025 | 3.97 | 4.02 | 4.02 | 4.04 | 3.74 | 3.96M |
| November 11, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.82 | 3.79M |
| November 10, 2025 | 3.97 | 4 | 4 | 4.04 | 3.87 | 2.86M |
| November 07, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.62 | 3.37M |
| November 06, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.79 | 2.94M |
| November 05, 2025 | 3.89 | 3.99 | 3.99 | 4.13 | 3.89 | 4.75M |
| November 04, 2025 | 4.02 | 3.88 | 3.88 | 4.15 | 3.86 | 2.4M |
| November 03, 2025 | 4.13 | 4.16 | 4.16 | 4.35 | 4.04 | 5.67M |
| October 31, 2025 | 4.04 | 4.14 | 4.14 | 4.15 | 3.95 | 6.4M |
| October 30, 2025 | 3.93 | 4.05 | 4.05 | 4.08 | 3.93 | 2.07M |
| October 29, 2025 | 4.05 | 4.01 | 4.01 | 4.09 | 3.94 | 2.14M |
| October 28, 2025 | 4.28 | 4.06 | 4.06 | 4.35 | 3.96 | 2.7M |
| October 27, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.19 | 2.79M |
| October 24, 2025 | 4.33 | 4.33 | 4.33 | 4.51 | 4.28 | 3.74M |
| October 23, 2025 | 3.88 | 4.25 | 4.25 | 4.27 | 3.88 | 6.49M |
| October 22, 2025 | 4.12 | 3.91 | 3.91 | 4.18 | 3.85 | 4.31M |
| October 21, 2025 | 3.93 | 4.08 | 4.08 | 4.24 | 3.91 | 3.95M |
| October 20, 2025 | 4.02 | 3.94 | 3.94 | 4.2 | 3.9 | 4.69M |
| October 17, 2025 | 3.44 | 4 | 4 | 4.05 | 3.39 | 11.97M |