4.90
-0.1(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.04 | 5 | 5 | 5.11 | 4.77 | 273,026 |
| January 12, 2026 | 4.78 | 5.07 | 5.07 | 5.26 | 4.78 | 264,300 |
| January 09, 2026 | 4.54 | 4.81 | 4.81 | 4.88 | 4.44 | 187,100 |
| January 08, 2026 | 4.6 | 4.55 | 4.55 | 4.71 | 4.5 | 132,900 |
| January 07, 2026 | 4.72 | 4.66 | 4.66 | 4.77 | 4.56 | 129,624 |
| January 06, 2026 | 4.68 | 4.73 | 4.73 | 4.89 | 4.64 | 180,400 |
| January 05, 2026 | 4.38 | 4.72 | 4.72 | 4.75 | 4.35 | 222,500 |
| January 02, 2026 | 4.55 | 4.4 | 4.4 | 4.59 | 4.35 | 243,736 |
| December 31, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.46 | 186,300 |
| December 30, 2025 | 4.78 | 4.55 | 4.55 | 4.78 | 4.5 | 285,700 |
| December 29, 2025 | 4.67 | 4.7 | 4.7 | 4.73 | 4.64 | 96,337 |
| December 26, 2025 | 4.59 | 4.65 | 4.65 | 4.67 | 4.57 | 172,001 |
| December 24, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.56 | 72,500 |
| December 23, 2025 | 4.67 | 4.58 | 4.58 | 4.71 | 4.47 | 181,603 |
| December 22, 2025 | 4.68 | 4.7 | 4.7 | 4.82 | 4.68 | 169,159 |
| December 19, 2025 | 4.84 | 4.73 | 4.73 | 4.88 | 4.61 | 837,000 |
| December 18, 2025 | 4.84 | 4.84 | 4.84 | 4.91 | 4.79 | 155,335 |
| December 17, 2025 | 4.84 | 4.83 | 4.83 | 4.98 | 4.74 | 316,100 |
| December 16, 2025 | 4.77 | 4.83 | 4.83 | 4.95 | 4.77 | 226,744 |
| December 15, 2025 | 4.95 | 4.8 | 4.8 | 4.97 | 4.77 | 173,600 |
| December 12, 2025 | 5.06 | 4.92 | 4.92 | 5.09 | 4.9 | 128,141 |
| December 11, 2025 | 4.82 | 5.03 | 5.03 | 5.08 | 4.79 | 205,700 |
| December 10, 2025 | 4.76 | 4.83 | 4.83 | 4.88 | 4.75 | 238,941 |
| December 09, 2025 | 4.8 | 4.75 | 4.75 | 4.87 | 4.74 | 183,832 |
| December 08, 2025 | 4.94 | 4.85 | 4.85 | 5.04 | 4.84 | 147,800 |
| December 05, 2025 | 5.01 | 4.9 | 4.9 | 5.02 | 4.9 | 107,400 |
| December 04, 2025 | 5.18 | 4.99 | 4.99 | 5.18 | 4.9 | 196,557 |
| December 03, 2025 | 5.15 | 5.17 | 5.17 | 5.25 | 5.12 | 123,933 |
| December 02, 2025 | 5.2 | 5.08 | 5.08 | 5.39 | 5.05 | 225,200 |
| December 01, 2025 | 4.84 | 5.15 | 5.15 | 5.17 | 4.84 | 170,141 |
| November 28, 2025 | 5.06 | 4.9 | 4.9 | 5.07 | 4.89 | 82,241 |
| November 26, 2025 | 5 | 5.02 | 5.02 | 5.08 | 4.99 | 111,400 |
| November 25, 2025 | 4.77 | 5.03 | 5.03 | 5.05 | 4.77 | 144,117 |
| November 24, 2025 | 4.64 | 4.75 | 4.75 | 4.84 | 4.52 | 159,642 |
| November 21, 2025 | 4.53 | 4.74 | 4.74 | 4.85 | 4.45 | 179,600 |
| November 20, 2025 | 4.61 | 4.5 | 4.5 | 4.69 | 4.47 | 132,408 |
| November 19, 2025 | 4.6 | 4.57 | 4.57 | 4.68 | 4.52 | 202,000 |
| November 18, 2025 | 4.97 | 4.65 | 4.65 | 4.97 | 4.65 | 180,064 |
| November 17, 2025 | 4.96 | 4.87 | 4.87 | 5.04 | 4.83 | 138,823 |
| November 14, 2025 | 4.92 | 4.91 | 4.91 | 4.96 | 4.82 | 122,600 |
| November 13, 2025 | 5.07 | 4.93 | 4.93 | 5.12 | 4.89 | 182,300 |
| November 12, 2025 | 5.36 | 5.14 | 5.14 | 5.36 | 5.07 | 177,200 |
| November 11, 2025 | 4.9 | 5.24 | 5.24 | 5.33 | 4.85 | 171,500 |
| November 10, 2025 | 4.98 | 4.87 | 4.87 | 4.98 | 4.76 | 184,900 |
| November 07, 2025 | 5.01 | 4.91 | 4.91 | 5.13 | 4.88 | 195,500 |
| November 06, 2025 | 5.05 | 5.05 | 5.05 | 5.12 | 4.93 | 324,000 |
| November 05, 2025 | 5.49 | 5.07 | 5.07 | 5.49 | 5.01 | 410,116 |
| November 04, 2025 | 4.81 | 5.49 | 5.49 | 5.84 | 4.74 | 663,305 |
| November 03, 2025 | 4.68 | 4.68 | 4.68 | 4.86 | 4.57 | 259,900 |
| October 31, 2025 | 4.83 | 4.74 | 4.74 | 4.88 | 4.72 | 239,010 |
| October 30, 2025 | 4.9 | 4.84 | 4.84 | 4.96 | 4.81 | 172,334 |
| October 29, 2025 | 5.53 | 4.99 | 4.99 | 5.54 | 4.98 | 174,700 |
| October 28, 2025 | 5.87 | 5.53 | 5.53 | 5.87 | 5.53 | 174,635 |
| October 27, 2025 | 5.97 | 5.89 | 5.89 | 5.98 | 5.78 | 209,004 |
| October 24, 2025 | 5.84 | 5.92 | 5.92 | 5.93 | 5.75 | 144,600 |
| October 23, 2025 | 5.7 | 5.76 | 5.76 | 5.83 | 5.7 | 233,500 |
| October 22, 2025 | 5.63 | 5.71 | 5.71 | 5.72 | 5.54 | 289,101 |
| October 21, 2025 | 5.43 | 5.67 | 5.67 | 5.72 | 5.42 | 434,776 |
| October 20, 2025 | 5.47 | 5.46 | 5.46 | 5.52 | 5.29 | 528,400 |
| October 17, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.28 | 261,800 |