4.64
-0.19(-3.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.84 | 4.64 | 4.64 | 4.88 | 4.63 | 410,000 |
| January 12, 2026 | 4.8 | 4.83 | 4.83 | 4.85 | 4.64 | 537,600 |
| January 09, 2026 | 4.49 | 4.8 | 4.8 | 4.97 | 4.45 | 672,300 |
| January 08, 2026 | 4.6 | 4.5 | 4.5 | 4.67 | 4.24 | 1.35M |
| January 07, 2026 | 5.2 | 5.25 | 5.25 | 5.27 | 5.1 | 289,444 |
| January 06, 2026 | 5.17 | 5.22 | 5.22 | 5.25 | 5.08 | 381,236 |
| January 05, 2026 | 5.06 | 5.19 | 5.19 | 5.3 | 5.06 | 257,000 |
| January 02, 2026 | 5.02 | 5.05 | 5.05 | 5.09 | 4.99 | 245,014 |
| December 31, 2025 | 5.11 | 5.04 | 5.04 | 5.12 | 5.01 | 250,701 |
| December 30, 2025 | 5.26 | 5.1 | 5.1 | 5.28 | 5.1 | 232,264 |
| December 29, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.12 | 229,004 |
| December 26, 2025 | 5.18 | 5.26 | 5.26 | 5.28 | 5.18 | 125,900 |
| December 24, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.15 | 101,460 |
| December 23, 2025 | 5.24 | 5.19 | 5.19 | 5.28 | 5.14 | 188,087 |
| December 22, 2025 | 5.28 | 5.26 | 5.26 | 5.36 | 5.23 | 250,100 |
| December 19, 2025 | 5.24 | 5.28 | 5.28 | 5.35 | 5.15 | 1.07M |
| December 18, 2025 | 5.28 | 5.26 | 5.26 | 5.37 | 5.23 | 197,600 |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.34 | 5.21 | 248,800 |
| December 16, 2025 | 5.17 | 5.21 | 5.21 | 5.24 | 5.13 | 244,402 |
| December 15, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.13 | 210,800 |
| December 12, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.15 | 239,485 |
| December 11, 2025 | 5.08 | 5.25 | 5.25 | 5.3 | 5.08 | 315,267 |
| December 10, 2025 | 5.04 | 5.08 | 5.08 | 5.17 | 4.96 | 823,703 |
| December 09, 2025 | 4.87 | 5.04 | 5.04 | 5.05 | 4.81 | 316,339 |
| December 08, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.77 | 288,500 |
| December 05, 2025 | 4.87 | 4.86 | 4.86 | 4.93 | 4.85 | 229,100 |
| December 04, 2025 | 4.83 | 4.86 | 4.86 | 4.87 | 4.8 | 204,232 |
| December 03, 2025 | 4.77 | 4.85 | 4.85 | 4.86 | 4.73 | 361,900 |
| December 02, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.71 | 223,900 |
| December 01, 2025 | 4.83 | 4.81 | 4.81 | 4.89 | 4.74 | 247,400 |
| November 28, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.76 | 150,706 |
| November 26, 2025 | 4.74 | 4.81 | 4.81 | 4.82 | 4.69 | 180,310 |
| November 25, 2025 | 4.59 | 4.76 | 4.76 | 4.81 | 4.59 | 285,521 |
| November 24, 2025 | 4.82 | 4.57 | 4.57 | 4.82 | 4.54 | 409,800 |
| November 21, 2025 | 4.55 | 4.83 | 4.83 | 4.93 | 4.54 | 400,100 |
| November 20, 2025 | 4.77 | 4.55 | 4.55 | 4.88 | 4.53 | 297,621 |
| November 19, 2025 | 4.72 | 4.73 | 4.73 | 4.79 | 4.62 | 553,900 |
| November 18, 2025 | 4.64 | 4.74 | 4.74 | 4.86 | 4.61 | 512,233 |
| November 17, 2025 | 4.77 | 4.69 | 4.69 | 4.92 | 4.68 | 474,108 |
| November 14, 2025 | 4.69 | 4.8 | 4.8 | 4.84 | 4.66 | 555,100 |
| November 13, 2025 | 4.52 | 4.65 | 4.58 | 4.7 | 4.47 | 603,000 |
| November 12, 2025 | 4.57 | 4.53 | 4.53 | 4.63 | 4.48 | 311,500 |
| November 11, 2025 | 4.36 | 4.54 | 4.54 | 4.58 | 4.34 | 320,100 |
| November 10, 2025 | 4.48 | 4.34 | 4.34 | 4.5 | 4.33 | 349,100 |
| November 07, 2025 | 4.61 | 4.47 | 4.47 | 4.61 | 4.37 | 302,800 |
| November 06, 2025 | 4.73 | 4.56 | 4.56 | 4.75 | 4.54 | 375,619 |
| November 05, 2025 | 4.57 | 4.75 | 4.75 | 4.77 | 4.55 | 410,500 |
| November 04, 2025 | 4.6 | 4.55 | 4.55 | 4.78 | 4.43 | 660,308 |
| November 03, 2025 | 4.46 | 4.68 | 4.68 | 4.81 | 4.46 | 1.3M |
| October 31, 2025 | 4.28 | 4.4 | 4.4 | 4.42 | 4.13 | 667,408 |
| October 30, 2025 | 4.32 | 4.3 | 4.3 | 4.43 | 4.29 | 344,200 |
| October 29, 2025 | 4.47 | 4.36 | 4.36 | 4.49 | 4.35 | 481,300 |
| October 28, 2025 | 4.36 | 4.49 | 4.49 | 4.56 | 4.35 | 437,390 |
| October 27, 2025 | 4.58 | 4.38 | 4.38 | 4.64 | 4.37 | 277,248 |
| October 24, 2025 | 4.47 | 4.54 | 4.54 | 4.57 | 4.44 | 432,430 |
| October 23, 2025 | 4.38 | 4.41 | 4.41 | 4.53 | 4.36 | 618,228 |
| October 22, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.32 | 405,435 |
| October 21, 2025 | 4.33 | 4.41 | 4.41 | 4.49 | 4.32 | 503,610 |
| October 20, 2025 | 4.35 | 4.35 | 4.35 | 4.46 | 4.32 | 314,035 |
| October 17, 2025 | 4.55 | 4.35 | 4.35 | 4.59 | 4.26 | 470,900 |