4.40
-0.185(-4.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.53 | 8.97M |
| December 24, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.61 | 4.55M |
| December 23, 2025 | 4.82 | 4.63 | 4.63 | 4.87 | 4.63 | 9.13M |
| December 22, 2025 | 4.9 | 4.87 | 4.87 | 4.96 | 4.85 | 5.7M |
| December 19, 2025 | 4.8 | 4.87 | 4.87 | 4.93 | 4.77 | 24.71M |
| December 18, 2025 | 4.82 | 4.85 | 4.85 | 4.88 | 4.76 | 30.74M |
| December 17, 2025 | 4.81 | 4.85 | 4.75 | 5.01 | 4.74 | 42.11M |
| December 16, 2025 | 5.22 | 5.12 | 5.01 | 5.25 | 5.01 | 10.71M |
| December 15, 2025 | 5.43 | 5.27 | 5.16 | 5.43 | 5.1 | 12.58M |
| December 12, 2025 | 5.58 | 5.38 | 5.38 | 5.62 | 5.37 | 4.56M |
| December 11, 2025 | 5.69 | 5.57 | 5.57 | 5.82 | 5.56 | 7.18M |
| December 10, 2025 | 5.52 | 5.61 | 5.61 | 5.7 | 5.49 | 10.05M |
| December 09, 2025 | 5.64 | 5.55 | 5.55 | 5.65 | 5.49 | 5.67M |
| December 08, 2025 | 5.73 | 5.64 | 5.64 | 5.76 | 5.58 | 8.18M |
| December 05, 2025 | 5.77 | 5.73 | 5.73 | 5.93 | 5.65 | 8.42M |
| December 04, 2025 | 5.64 | 5.8 | 5.8 | 5.81 | 5.62 | 6.68M |
| December 03, 2025 | 5.68 | 5.67 | 5.67 | 5.8 | 5.63 | 5.47M |
| December 02, 2025 | 5.91 | 5.64 | 5.64 | 5.97 | 5.63 | 8M |
| December 01, 2025 | 5.69 | 5.86 | 5.86 | 5.92 | 5.66 | 9.65M |
| November 28, 2025 | 5.81 | 5.85 | 5.85 | 5.9 | 5.77 | 3.71M |
| November 26, 2025 | 5.7 | 5.77 | 5.77 | 5.89 | 5.68 | 6.59M |
| November 25, 2025 | 5.28 | 5.72 | 5.72 | 5.74 | 5.28 | 11.49M |
| November 24, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.13 | 6.56M |
| November 21, 2025 | 4.9 | 5.15 | 5.15 | 5.18 | 4.9 | 9.71M |
| November 20, 2025 | 5.07 | 4.85 | 4.85 | 5.23 | 4.84 | 8.91M |
| November 19, 2025 | 4.99 | 5 | 5 | 5.03 | 4.87 | 7.26M |
| November 18, 2025 | 4.9 | 4.96 | 4.96 | 5.02 | 4.81 | 8.43M |
| November 17, 2025 | 5.1 | 4.9 | 4.9 | 5.11 | 4.82 | 12.41M |
| November 14, 2025 | 5.06 | 5.1 | 5.1 | 5.18 | 5.01 | 7.61M |
| November 13, 2025 | 5.5 | 5.14 | 5.14 | 5.53 | 5.12 | 10.9M |
| November 12, 2025 | 5.52 | 5.51 | 5.51 | 5.56 | 5.37 | 8.21M |
| November 11, 2025 | 5.45 | 5.47 | 5.47 | 5.52 | 5.35 | 11.96M |
| November 10, 2025 | 5.35 | 5.44 | 5.44 | 5.56 | 5.3 | 15.04M |
| November 07, 2025 | 5.09 | 5.25 | 5.25 | 5.28 | 5.04 | 11.48M |
| November 06, 2025 | 5.5 | 5.09 | 5.09 | 5.66 | 4.99 | 20.82M |
| November 05, 2025 | 5.82 | 5.66 | 5.66 | 5.87 | 5.62 | 10.2M |
| November 04, 2025 | 5.84 | 5.78 | 5.78 | 5.85 | 5.7 | 8.87M |
| November 03, 2025 | 5.52 | 5.85 | 5.85 | 5.85 | 5.45 | 10.4M |
| October 31, 2025 | 5.55 | 5.63 | 5.63 | 5.64 | 5.49 | 14.18M |
| October 30, 2025 | 5.58 | 5.59 | 5.59 | 5.65 | 5.49 | 10.44M |
| October 29, 2025 | 5.78 | 5.64 | 5.64 | 5.9 | 5.5 | 12.37M |
| October 28, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.77 | 7.7M |
| October 27, 2025 | 5.86 | 5.85 | 5.85 | 5.89 | 5.77 | 5.51M |
| October 24, 2025 | 5.92 | 5.86 | 5.86 | 5.95 | 5.8 | 7.38M |
| October 23, 2025 | 5.7 | 5.76 | 5.76 | 5.84 | 5.69 | 8.25M |
| October 22, 2025 | 5.64 | 5.73 | 5.73 | 5.85 | 5.64 | 9.83M |
| October 21, 2025 | 5.52 | 5.66 | 5.66 | 5.73 | 5.46 | 9.03M |
| October 20, 2025 | 5.46 | 5.57 | 5.57 | 5.64 | 5.39 | 7.74M |
| October 17, 2025 | 5.26 | 5.4 | 5.4 | 5.41 | 5.26 | 8.07M |
| October 16, 2025 | 5.29 | 5.28 | 5.28 | 5.31 | 5.19 | 10.32M |
| October 15, 2025 | 5.48 | 5.32 | 5.32 | 5.59 | 5.32 | 9.08M |
| October 14, 2025 | 5.3 | 5.44 | 5.44 | 5.5 | 5.24 | 10.02M |
| October 13, 2025 | 5.32 | 5.3 | 5.3 | 5.36 | 5.18 | 6.86M |
| October 10, 2025 | 5.39 | 5.35 | 5.35 | 5.44 | 5.24 | 9.22M |
| October 09, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.26 | 6.02M |
| October 08, 2025 | 5.44 | 5.4 | 5.4 | 5.48 | 5.33 | 8.02M |
| October 07, 2025 | 5.6 | 5.35 | 5.35 | 5.65 | 5.28 | 15.03M |
| October 06, 2025 | 5.98 | 5.6 | 5.6 | 5.98 | 5.6 | 10.2M |
| October 03, 2025 | 6.1 | 5.98 | 5.98 | 6.17 | 5.94 | 13.59M |
| October 02, 2025 | 6.27 | 6.07 | 6.07 | 6.28 | 5.9 | 9.56M |