4.72
-0.065(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.75 | 4.71 | 4.71 | 4.77 | 4.68 | 252,456 |
| January 13, 2026 | 4.94 | 4.78 | 4.78 | 4.96 | 4.76 | 328,401 |
| January 12, 2026 | 4.84 | 4.92 | 4.92 | 4.96 | 4.84 | 326,146 |
| January 09, 2026 | 4.99 | 4.85 | 4.85 | 5.02 | 4.84 | 276,700 |
| January 08, 2026 | 5 | 4.97 | 4.97 | 5.03 | 4.92 | 421,900 |
| January 07, 2026 | 4.91 | 5.01 | 5.01 | 5.01 | 4.87 | 1.47M |
| January 06, 2026 | 4.86 | 4.91 | 4.91 | 4.93 | 4.84 | 376,200 |
| January 05, 2026 | 4.8 | 4.83 | 4.83 | 4.97 | 4.8 | 387,025 |
| January 02, 2026 | 5.01 | 4.81 | 4.81 | 5.02 | 4.76 | 424,100 |
| December 31, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.91 | 409,417 |
| December 30, 2025 | 5.01 | 4.97 | 4.97 | 5.05 | 4.97 | 265,179 |
| December 29, 2025 | 4.98 | 5.02 | 5.02 | 5.07 | 4.98 | 544,247 |
| December 26, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.93 | 382,000 |
| December 24, 2025 | 4.97 | 5 | 5 | 5.02 | 4.96 | 151,137 |
| December 23, 2025 | 4.99 | 4.96 | 4.96 | 5.03 | 4.93 | 229,899 |
| December 22, 2025 | 4.9 | 5.02 | 5.02 | 5.02 | 4.9 | 535,700 |
| December 19, 2025 | 5 | 4.91 | 4.91 | 5.06 | 4.87 | 384,066 |
| December 18, 2025 | 4.88 | 5.01 | 5.01 | 5.05 | 4.88 | 629,648 |
| December 17, 2025 | 4.85 | 4.83 | 4.83 | 4.93 | 4.83 | 449,904 |
| December 16, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.8 | 264,023 |
| December 15, 2025 | 4.93 | 4.83 | 4.83 | 4.95 | 4.83 | 331,644 |
| December 12, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.91 | 349,097 |
| December 11, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.95 | 454,520 |
| December 10, 2025 | 5.01 | 5 | 5 | 5.06 | 4.99 | 310,128 |
| December 09, 2025 | 4.94 | 5.05 | 5.05 | 5.09 | 4.94 | 928,620 |
| December 08, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.91 | 680,504 |
| December 05, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.81 | 700,534 |
| December 04, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.77 | 443,525 |
| December 03, 2025 | 4.86 | 4.81 | 4.81 | 4.88 | 4.76 | 543,064 |
| December 02, 2025 | 4.87 | 4.85 | 4.85 | 4.89 | 4.82 | 453,300 |
| December 01, 2025 | 4.87 | 4.82 | 4.82 | 4.93 | 4.82 | 640,853 |
| November 28, 2025 | 4.88 | 4.94 | 4.94 | 4.97 | 4.88 | 384,500 |
| November 26, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.89 | 347,213 |
| November 25, 2025 | 4.82 | 4.93 | 4.93 | 4.95 | 4.82 | 723,700 |
| November 24, 2025 | 4.81 | 4.76 | 4.76 | 4.85 | 4.72 | 733,200 |
| November 21, 2025 | 4.7 | 4.81 | 4.81 | 4.84 | 4.57 | 625,511 |
| November 20, 2025 | 4.75 | 4.63 | 4.63 | 4.85 | 4.62 | 536,200 |
| November 19, 2025 | 4.75 | 4.69 | 4.69 | 4.81 | 4.66 | 424,200 |
| November 18, 2025 | 4.65 | 4.73 | 4.73 | 4.8 | 4.59 | 430,104 |
| November 17, 2025 | 4.52 | 4.73 | 4.73 | 4.8 | 4.51 | 1.17M |
| November 14, 2025 | 4.61 | 4.5 | 4.5 | 5 | 4.46 | 2.96M |
| November 13, 2025 | 5.01 | 4.99 | 4.99 | 5.09 | 4.95 | 582,075 |
| November 12, 2025 | 5.1 | 5.08 | 5.08 | 5.21 | 4.8 | 721,101 |
| November 11, 2025 | 4.83 | 5.01 | 5.01 | 5.03 | 4.83 | 1.22M |
| November 10, 2025 | 4.82 | 4.81 | 4.81 | 4.88 | 4.79 | 525,741 |
| November 07, 2025 | 4.63 | 4.78 | 4.78 | 4.79 | 4.63 | 421,000 |
| November 06, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.58 | 357,148 |
| November 05, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.66 | 266,900 |
| November 04, 2025 | 4.69 | 4.68 | 4.68 | 4.74 | 4.65 | 474,400 |
| November 03, 2025 | 4.72 | 4.76 | 4.76 | 4.8 | 4.7 | 484,902 |
| October 31, 2025 | 4.73 | 4.73 | 4.73 | 4.79 | 4.68 | 308,526 |
| October 30, 2025 | 4.7 | 4.73 | 4.73 | 4.81 | 4.69 | 318,600 |
| October 29, 2025 | 4.87 | 4.75 | 4.75 | 4.88 | 4.72 | 326,749 |
| October 28, 2025 | 4.86 | 4.88 | 4.88 | 4.96 | 4.86 | 534,300 |
| October 27, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.87 | 450,413 |
| October 24, 2025 | 4.84 | 4.92 | 4.92 | 4.99 | 4.84 | 720,605 |
| October 23, 2025 | 4.79 | 4.82 | 4.82 | 4.86 | 4.76 | 394,700 |
| October 22, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.75 | 433,700 |
| October 21, 2025 | 4.68 | 4.8 | 4.8 | 4.82 | 4.67 | 525,704 |
| October 20, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.66 | 337,839 |
