5.07
-0.22(-4.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.2 | 5.07 | 5.07 | 5.25 | 5 | 3.07M |
| January 12, 2026 | 5.32 | 5.29 | 5.29 | 5.37 | 5.16 | 4.26M |
| January 09, 2026 | 4.91 | 5.3 | 5.3 | 5.31 | 4.86 | 3.89M |
| January 08, 2026 | 4.79 | 4.82 | 4.82 | 5.2 | 4.71 | 4.78M |
| January 07, 2026 | 4.83 | 4.73 | 4.73 | 4.97 | 4.72 | 2.65M |
| January 06, 2026 | 4.65 | 4.78 | 4.78 | 4.87 | 4.65 | 3.76M |
| January 05, 2026 | 4.63 | 4.84 | 4.84 | 4.86 | 4.61 | 3.06M |
| January 02, 2026 | 4.75 | 4.57 | 4.57 | 4.77 | 4.51 | 3.08M |
| December 31, 2025 | 4.67 | 4.71 | 4.71 | 4.75 | 4.6 | 2.65M |
| December 30, 2025 | 4.7 | 4.7 | 4.7 | 4.76 | 4.68 | 2.22M |
| December 29, 2025 | 4.64 | 4.71 | 4.71 | 4.76 | 4.58 | 2.92M |
| December 26, 2025 | 4.83 | 4.71 | 4.71 | 4.85 | 4.67 | 2.57M |
| December 24, 2025 | 4.85 | 4.84 | 4.84 | 4.91 | 4.8 | 1.07M |
| December 23, 2025 | 4.98 | 4.84 | 4.84 | 5.03 | 4.84 | 2.27M |
| December 22, 2025 | 4.91 | 5.06 | 5.06 | 5.06 | 4.9 | 2.46M |
| December 19, 2025 | 4.97 | 4.9 | 4.9 | 5.08 | 4.89 | 4.42M |
| December 18, 2025 | 5.17 | 4.98 | 4.98 | 5.22 | 4.97 | 3.87M |
| December 17, 2025 | 5.48 | 5.09 | 5.09 | 5.57 | 5.08 | 5.35M |
| December 16, 2025 | 5.45 | 5.12 | 5.12 | 5.53 | 4.89 | 7.06M |
| December 15, 2025 | 5.79 | 5.76 | 5.76 | 5.88 | 5.55 | 3.25M |
| December 12, 2025 | 5.87 | 5.74 | 5.74 | 6 | 5.73 | 7.08M |
| December 11, 2025 | 5.79 | 5.81 | 5.81 | 5.95 | 5.52 | 4.63M |
| December 10, 2025 | 5.48 | 5.83 | 5.83 | 6.02 | 5.45 | 6.58M |
| December 09, 2025 | 5.45 | 5.48 | 5.48 | 5.55 | 5.28 | 5.08M |
| December 08, 2025 | 5.17 | 5.56 | 5.56 | 5.63 | 5.17 | 7.49M |
| December 05, 2025 | 4.95 | 5.17 | 5.17 | 5.2 | 4.95 | 4.13M |
| December 04, 2025 | 4.78 | 4.98 | 4.97 | 5.05 | 4.71 | 3.74M |
| December 03, 2025 | 4.77 | 4.89 | 4.89 | 5.02 | 4.77 | 4.56M |
| December 02, 2025 | 4.6 | 4.76 | 4.76 | 4.88 | 4.52 | 3.83M |
| December 01, 2025 | 4.45 | 4.62 | 4.62 | 4.63 | 4.41 | 5.04M |
| November 28, 2025 | 4.43 | 4.56 | 4.56 | 4.59 | 4.42 | 2.13M |
| November 26, 2025 | 4.18 | 4.44 | 4.44 | 4.6 | 4.15 | 5.35M |
| November 25, 2025 | 3.9 | 4.18 | 4.18 | 4.24 | 3.87 | 6.33M |
| November 24, 2025 | 3.77 | 3.87 | 3.87 | 3.9 | 3.7 | 5.37M |
| November 21, 2025 | 3.75 | 3.79 | 3.79 | 3.94 | 3.71 | 5.29M |
| November 20, 2025 | 3.82 | 3.74 | 3.74 | 3.95 | 3.68 | 3.56M |
| November 19, 2025 | 3.78 | 3.75 | 3.75 | 3.85 | 3.69 | 3.4M |
| November 18, 2025 | 3.63 | 3.73 | 3.73 | 3.76 | 3.58 | 3.57M |
| November 17, 2025 | 3.95 | 3.69 | 3.69 | 3.97 | 3.6 | 3.91M |
| November 14, 2025 | 3.94 | 3.92 | 3.92 | 4.04 | 3.82 | 2.8M |
| November 13, 2025 | 4.02 | 4.05 | 4.05 | 4.09 | 3.95 | 2.72M |
| November 12, 2025 | 3.83 | 4.06 | 4.06 | 4.06 | 3.82 | 3.08M |
| November 11, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.7 | 2.14M |
| November 10, 2025 | 4.04 | 3.81 | 3.81 | 4.14 | 3.78 | 4.38M |
| November 07, 2025 | 3.84 | 3.93 | 3.93 | 4.05 | 3.74 | 4.77M |
| November 06, 2025 | 3.93 | 3.89 | 3.89 | 4.04 | 3.63 | 5.43M |
| November 05, 2025 | 3.65 | 3.85 | 3.85 | 3.88 | 3.6 | 4.2M |
| November 04, 2025 | 3.63 | 3.6 | 3.6 | 3.71 | 3.55 | 3.45M |
| November 03, 2025 | 3.88 | 3.7 | 3.7 | 3.88 | 3.59 | 4.56M |
| October 31, 2025 | 3.68 | 3.86 | 3.86 | 3.88 | 3.64 | 3.03M |
| October 30, 2025 | 3.77 | 3.68 | 3.68 | 3.86 | 3.65 | 4.06M |
| October 29, 2025 | 3.99 | 3.82 | 3.82 | 4.02 | 3.73 | 6.23M |
| October 28, 2025 | 4.35 | 3.99 | 3.99 | 4.35 | 3.97 | 4.4M |
| October 27, 2025 | 4.2 | 4.35 | 4.35 | 4.36 | 4.16 | 3.03M |
| October 24, 2025 | 4.24 | 4.15 | 4.15 | 4.35 | 4.12 | 5.11M |
| October 23, 2025 | 4.32 | 4.16 | 4.16 | 4.34 | 4.11 | 2.92M |
| October 22, 2025 | 4.36 | 4.27 | 4.27 | 4.41 | 4.19 | 2.35M |
| October 21, 2025 | 4.31 | 4.36 | 4.36 | 4.46 | 4.29 | 3.45M |
| October 20, 2025 | 4.2 | 4.35 | 4.35 | 4.46 | 4.11 | 4.24M |
| October 17, 2025 | 4.19 | 4.08 | 4.08 | 4.3 | 4.08 | 2.75M |