4.23
+0.09(+2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.15 | 4.23 | 4.23 | 4.26 | 4.05 | 3.15M |
| January 13, 2026 | 4.27 | 4.14 | 4.14 | 4.29 | 4.11 | 1.81M |
| January 12, 2026 | 4.12 | 4.23 | 4.23 | 4.32 | 4.03 | 3.27M |
| January 09, 2026 | 4.02 | 4.02 | 4.02 | 4.25 | 3.98 | 3.73M |
| January 08, 2026 | 3.99 | 3.93 | 3.93 | 4.03 | 3.89 | 2.69M |
| January 07, 2026 | 3.98 | 4.01 | 4.01 | 4.01 | 3.89 | 2.44M |
| January 06, 2026 | 4.05 | 3.98 | 3.98 | 4.13 | 3.89 | 2.58M |
| January 05, 2026 | 3.9 | 4.06 | 4.06 | 4.07 | 3.87 | 3.51M |
| January 02, 2026 | 3.59 | 3.88 | 3.88 | 3.91 | 3.55 | 2.59M |
| December 31, 2025 | 3.52 | 3.54 | 3.54 | 3.61 | 3.52 | 1.04M |
| December 30, 2025 | 3.66 | 3.52 | 3.52 | 3.73 | 3.52 | 1.62M |
| December 29, 2025 | 3.62 | 3.66 | 3.66 | 3.83 | 3.57 | 1.48M |
| December 26, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.64 | 616,900 |
| December 24, 2025 | 3.68 | 3.73 | 3.73 | 3.77 | 3.65 | 597,321 |
| December 23, 2025 | 3.73 | 3.72 | 3.72 | 3.85 | 3.7 | 1.36M |
| December 22, 2025 | 3.9 | 3.73 | 3.73 | 3.96 | 3.73 | 1.88M |
| December 19, 2025 | 3.6 | 3.82 | 3.82 | 3.85 | 3.58 | 5.19M |
| December 18, 2025 | 3.49 | 3.6 | 3.6 | 3.62 | 3.49 | 1.12M |
| December 17, 2025 | 3.58 | 3.45 | 3.45 | 3.67 | 3.44 | 1.88M |
| December 16, 2025 | 3.6 | 3.61 | 3.61 | 3.67 | 3.51 | 1.23M |
| December 15, 2025 | 3.68 | 3.59 | 3.59 | 3.89 | 3.59 | 1.51M |
| December 12, 2025 | 3.85 | 3.65 | 3.65 | 3.86 | 3.52 | 1.72M |
| December 11, 2025 | 3.64 | 3.87 | 3.87 | 3.87 | 3.6 | 1.51M |
| December 10, 2025 | 3.77 | 3.69 | 3.69 | 3.77 | 3.59 | 1.5M |
| December 09, 2025 | 3.76 | 3.78 | 3.78 | 3.89 | 3.75 | 1.22M |
| December 08, 2025 | 3.88 | 3.8 | 3.8 | 3.91 | 3.76 | 1.39M |
| December 05, 2025 | 4.07 | 3.91 | 3.91 | 4.07 | 3.89 | 1.62M |
| December 04, 2025 | 3.73 | 4.05 | 4.05 | 4.05 | 3.72 | 2.95M |
| December 03, 2025 | 3.75 | 3.77 | 3.77 | 3.83 | 3.7 | 2.03M |
| December 02, 2025 | 3.74 | 3.75 | 3.75 | 3.85 | 3.69 | 1.58M |
| December 01, 2025 | 3.72 | 3.7 | 3.7 | 3.87 | 3.63 | 1.88M |
| November 28, 2025 | 3.66 | 3.72 | 3.72 | 3.77 | 3.64 | 1.99M |
| November 26, 2025 | 3.69 | 3.63 | 3.63 | 3.72 | 3.62 | 1.77M |
| November 25, 2025 | 3.64 | 3.67 | 3.67 | 3.72 | 3.48 | 2.33M |
| November 24, 2025 | 3.4 | 3.58 | 3.58 | 3.6 | 3.32 | 2.05M |
| November 21, 2025 | 3.26 | 3.38 | 3.38 | 3.39 | 3.16 | 3.15M |
| November 20, 2025 | 3.72 | 3.32 | 3.32 | 3.73 | 3.32 | 2.57M |
| November 19, 2025 | 3.6 | 3.59 | 3.59 | 3.67 | 3.55 | 2.24M |
| November 18, 2025 | 3.5 | 3.55 | 3.55 | 3.58 | 3.43 | 2.2M |
| November 17, 2025 | 3.61 | 3.54 | 3.54 | 3.72 | 3.51 | 1.77M |
| November 14, 2025 | 3.63 | 3.62 | 3.62 | 3.77 | 3.55 | 2.79M |
| November 13, 2025 | 3.79 | 3.7 | 3.7 | 3.87 | 3.68 | 1.87M |
| November 12, 2025 | 3.96 | 3.87 | 3.87 | 3.99 | 3.8 | 1.79M |
| November 11, 2025 | 3.89 | 3.87 | 3.87 | 3.98 | 3.72 | 2.43M |
| November 10, 2025 | 3.96 | 3.89 | 3.89 | 4.1 | 3.84 | 3.98M |
| November 07, 2025 | 3.49 | 3.74 | 3.74 | 3.78 | 3.43 | 4.28M |
| November 06, 2025 | 3.89 | 3.59 | 3.59 | 3.89 | 3.58 | 3.49M |
| November 05, 2025 | 3.97 | 3.84 | 3.84 | 4.05 | 3.8 | 5.01M |
| November 04, 2025 | 4.07 | 3.91 | 3.91 | 4.15 | 3.88 | 3.45M |
| November 03, 2025 | 4.78 | 4.21 | 4.21 | 4.81 | 4.21 | 6.53M |
| October 31, 2025 | 4.91 | 4.86 | 4.86 | 5.02 | 4.78 | 5.39M |
| October 30, 2025 | 4.75 | 4.9 | 4.9 | 4.96 | 4.66 | 3.77M |
| October 29, 2025 | 4.8 | 4.81 | 4.81 | 4.93 | 4.65 | 5.25M |
| October 28, 2025 | 4.27 | 4.87 | 4.87 | 4.98 | 4.27 | 13.75M |
| October 27, 2025 | 4.06 | 4.08 | 4.08 | 4.12 | 3.87 | 5.61M |
| October 24, 2025 | 4.08 | 4.03 | 4.03 | 4.2 | 3.92 | 5.3M |
| October 23, 2025 | 3.94 | 4 | 4 | 4.2 | 3.91 | 4.29M |
| October 22, 2025 | 3.69 | 3.89 | 3.89 | 3.94 | 3.69 | 5.31M |
| October 21, 2025 | 3.91 | 3.8 | 3.8 | 3.93 | 3.7 | 5.69M |
| October 20, 2025 | 4.3 | 4 | 4 | 4.32 | 3.86 | 5.39M |