4.89
+0.26(+5.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2026 | 4.57 | 4.63 | 4.61 | 4.87 | 4.45 | 63,156 |
| January 07, 2026 | 4.68 | 4.59 | 4.59 | 4.68 | 4.46 | 61,600 |
| January 06, 2026 | 4.52 | 4.66 | 4.66 | 4.75 | 4.48 | 92,080 |
| January 05, 2026 | 4.53 | 4.53 | 4.53 | 4.7 | 4.53 | 116,600 |
| January 02, 2026 | 4.18 | 4.54 | 4.54 | 4.63 | 4.17 | 126,897 |
| December 31, 2025 | 4.81 | 4.29 | 4.29 | 5 | 4.24 | 317,511 |
| December 30, 2025 | 4.91 | 4.85 | 4.85 | 5.04 | 4.8 | 144,261 |
| December 29, 2025 | 5.29 | 4.94 | 4.94 | 5.29 | 4.9 | 134,500 |
| December 26, 2025 | 5.29 | 5.11 | 5.11 | 5.48 | 5.07 | 98,620 |
| December 24, 2025 | 5.18 | 5.18 | 5.18 | 5.48 | 5.03 | 125,000 |
| December 23, 2025 | 5.01 | 5.33 | 5.33 | 5.55 | 5 | 186,068 |
| December 22, 2025 | 4.92 | 4.98 | 4.98 | 5.1 | 4.75 | 160,008 |
| December 19, 2025 | 4.8 | 4.92 | 4.92 | 5.19 | 4.77 | 458,500 |
| December 18, 2025 | 4.97 | 4.8 | 4.8 | 5.29 | 4.8 | 166,843 |
| December 17, 2025 | 5.23 | 4.94 | 4.94 | 5.43 | 4.91 | 166,694 |
| December 16, 2025 | 5.61 | 5.25 | 5.25 | 5.61 | 5.2 | 108,924 |
| December 15, 2025 | 5.08 | 5.54 | 5.54 | 5.7 | 5.04 | 231,014 |
| December 12, 2025 | 5 | 4.86 | 4.86 | 5.05 | 4.52 | 219,081 |
| December 11, 2025 | 5.2 | 4.91 | 4.91 | 5.28 | 4.9 | 163,417 |
| December 10, 2025 | 5.31 | 5.08 | 5.08 | 5.47 | 5.08 | 132,232 |
| December 09, 2025 | 5.33 | 5.35 | 5.35 | 5.57 | 5 | 188,920 |
| December 08, 2025 | 5.6 | 5.26 | 5.26 | 5.77 | 5.26 | 130,246 |
| December 05, 2025 | 5.84 | 5.42 | 5.42 | 6.55 | 5.4 | 219,889 |
| December 04, 2025 | 5.54 | 5.76 | 5.76 | 5.84 | 5.27 | 122,620 |
| December 03, 2025 | 5.72 | 5.52 | 5.52 | 5.72 | 5.34 | 101,426 |
| December 02, 2025 | 5.01 | 5.4 | 5.4 | 5.71 | 5.01 | 93,835 |
| December 01, 2025 | 5.6 | 5.02 | 5.02 | 5.61 | 5.02 | 133,141 |
| November 28, 2025 | 5.5 | 5.48 | 5.48 | 5.58 | 5.25 | 83,138 |
| November 26, 2025 | 5.7 | 5.56 | 5.56 | 5.9 | 5.5 | 98,245 |
| November 25, 2025 | 6 | 5.76 | 5.76 | 6.2 | 5.65 | 166,139 |
| November 24, 2025 | 5.97 | 5.85 | 5.85 | 6.25 | 5.72 | 175,683 |
| November 21, 2025 | 6.4 | 6.09 | 6.09 | 6.49 | 5.9 | 169,300 |
| November 20, 2025 | 6.94 | 6.47 | 6.47 | 7 | 6.25 | 154,679 |
| November 19, 2025 | 6.52 | 6.69 | 6.69 | 7 | 6.42 | 93,352 |
| November 18, 2025 | 6.5 | 6.64 | 6.64 | 6.83 | 6.3 | 100,600 |
| November 17, 2025 | 6.64 | 6.52 | 6.52 | 7 | 6.51 | 77,300 |
| November 14, 2025 | 6.5 | 6.6 | 6.6 | 6.93 | 6.12 | 167,700 |
| November 13, 2025 | 7.26 | 6.53 | 6.53 | 7.99 | 6.46 | 268,053 |
| November 12, 2025 | 8.22 | 7.43 | 7.43 | 8.3 | 7.25 | 208,154 |
| November 11, 2025 | 8.5 | 8.33 | 8.33 | 8.8 | 8 | 116,130 |
| November 10, 2025 | 8.08 | 8.46 | 8.46 | 8.51 | 7.9 | 107,456 |
| November 07, 2025 | 7.61 | 7.7 | 7.7 | 7.83 | 7.26 | 85,144 |
| November 06, 2025 | 8.3 | 7.66 | 7.66 | 8.52 | 7.51 | 125,100 |
| November 05, 2025 | 7.66 | 8.37 | 8.37 | 8.45 | 7.44 | 152,436 |
| November 04, 2025 | 7.6 | 7.52 | 7.52 | 7.68 | 7.15 | 87,022 |
| November 03, 2025 | 7.76 | 7.62 | 7.62 | 8.24 | 7.13 | 176,906 |
| October 31, 2025 | 6.89 | 7.55 | 7.55 | 7.55 | 6.8 | 216,305 |
| October 30, 2025 | 7.15 | 6.94 | 6.94 | 7.34 | 6.75 | 178,000 |
| October 29, 2025 | 7.73 | 7.14 | 7.14 | 7.73 | 7 | 210,544 |
| October 28, 2025 | 8.64 | 7.18 | 7.18 | 8.64 | 6.63 | 479,500 |
| October 27, 2025 | 9.1 | 7.79 | 7.79 | 9.99 | 7.5 | 521,000 |
| October 24, 2025 | 9.2 | 8.85 | 8.85 | 11.24 | 8.65 | 1.09M |
| October 23, 2025 | 7.2 | 10.84 | 10.84 | 10.95 | 6.95 | 2.69M |
| October 22, 2025 | 5.87 | 6.87 | 6.87 | 7 | 5.27 | 1.65M |
| October 21, 2025 | 5.29 | 5.52 | 5.52 | 5.56 | 5.1 | 357,410 |
| October 20, 2025 | 6.04 | 5.28 | 5.28 | 6.05 | 5.06 | 646,584 |
| October 17, 2025 | 7.79 | 5.84 | 5.84 | 7.85 | 5.06 | 1.44M |
| October 16, 2025 | 19.99 | 8 | 8 | 22.43 | 3.55 | 3.4M |