4.27
-0.14(-3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2026 | 4.41 | 4.27 | 4.26 | 4.44 | 4.18 | 58.9M |
| February 02, 2026 | 4.28 | 4.41 | 4.41 | 4.43 | 4.25 | 75.96M |
| January 30, 2026 | 4.42 | 4.3 | 4.3 | 4.47 | 4.29 | 50.08M |
| January 29, 2026 | 4.52 | 4.47 | 4.47 | 4.56 | 4.38 | 48.68M |
| January 28, 2026 | 4.68 | 4.53 | 4.53 | 4.68 | 4.51 | 47.96M |
| January 27, 2026 | 4.59 | 4.69 | 4.69 | 4.8 | 4.59 | 74.73M |
| January 26, 2026 | 4.56 | 4.56 | 4.56 | 4.67 | 4.54 | 36.33M |
| January 23, 2026 | 4.53 | 4.58 | 4.58 | 4.64 | 4.52 | 62.39M |
| January 22, 2026 | 4.45 | 4.55 | 4.55 | 4.6 | 4.43 | 46.27M |
| January 21, 2026 | 4.55 | 4.4 | 4.4 | 4.55 | 4.39 | 54.88M |
| January 20, 2026 | 4.39 | 4.51 | 4.51 | 4.56 | 4.35 | 66.77M |
| January 16, 2026 | 4.58 | 4.38 | 4.38 | 4.6 | 4.36 | 65.6M |
| January 15, 2026 | 4.61 | 4.39 | 4.39 | 4.63 | 4.33 | 111.74M |
| January 14, 2026 | 4.73 | 4.63 | 4.63 | 4.76 | 4.58 | 57.52M |
| January 13, 2026 | 4.89 | 4.79 | 4.79 | 4.9 | 4.75 | 31.94M |
| January 12, 2026 | 4.85 | 4.89 | 4.89 | 4.97 | 4.84 | 26.78M |
| January 09, 2026 | 4.96 | 4.85 | 4.85 | 4.97 | 4.83 | 37.68M |
| January 08, 2026 | 5.05 | 4.88 | 4.88 | 5.05 | 4.86 | 83.64M |
| January 07, 2026 | 5.28 | 5.08 | 5.08 | 5.33 | 5.07 | 54.4M |
| January 06, 2026 | 5.19 | 5.27 | 5.27 | 5.36 | 5.19 | 71.65M |
| January 05, 2026 | 5.13 | 5.09 | 5.09 | 5.2 | 5.08 | 36.49M |
| January 02, 2026 | 5.05 | 5.08 | 5.08 | 5.13 | 5.01 | 27.49M |
| December 31, 2025 | 5.07 | 4.99 | 4.99 | 5.09 | 4.98 | 21.77M |
| December 30, 2025 | 5.12 | 5.07 | 5.07 | 5.14 | 5 | 41.08M |
| December 29, 2025 | 5.12 | 5.1 | 5.1 | 5.23 | 5.1 | 24.03M |
| December 26, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.08 | 20.77M |
| December 24, 2025 | 5.08 | 5.13 | 5.13 | 5.15 | 5.03 | 14.51M |
| December 23, 2025 | 5.17 | 5.08 | 5.08 | 5.24 | 5.07 | 34.14M |
| December 22, 2025 | 5.02 | 5.18 | 5.18 | 5.28 | 5.01 | 32.17M |
| December 19, 2025 | 4.97 | 4.93 | 4.93 | 5.03 | 4.91 | 40.6M |
| December 18, 2025 | 4.9 | 4.92 | 4.92 | 4.97 | 4.89 | 28.34M |
| December 17, 2025 | 4.97 | 4.87 | 4.87 | 4.97 | 4.85 | 70.86M |
| December 16, 2025 | 5 | 4.95 | 4.95 | 5.05 | 4.92 | 39.13M |
| December 15, 2025 | 5.15 | 5.02 | 5.02 | 5.16 | 4.99 | 55.13M |
| December 12, 2025 | 5.19 | 5.15 | 5.15 | 5.27 | 5.11 | 28.82M |
| December 11, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.1 | 32.94M |
| December 10, 2025 | 5.1 | 5.18 | 5.18 | 5.24 | 5.05 | 55.97M |
| December 09, 2025 | 5.1 | 5.15 | 5.15 | 5.22 | 5.08 | 21.97M |
| December 08, 2025 | 5.19 | 5.16 | 5.16 | 5.27 | 5.11 | 34.26M |
| December 05, 2025 | 5.29 | 5.19 | 5.19 | 5.35 | 5.18 | 41.95M |
| December 04, 2025 | 5.21 | 5.3 | 5.3 | 5.35 | 5.2 | 31.19M |
| December 03, 2025 | 5.24 | 5.27 | 5.27 | 5.3 | 5.15 | 34.42M |
| December 02, 2025 | 5.25 | 5.26 | 5.26 | 5.31 | 5.22 | 33.07M |
| December 01, 2025 | 5.36 | 5.27 | 5.27 | 5.37 | 5.25 | 30.69M |
| November 28, 2025 | 5.41 | 5.45 | 5.45 | 5.5 | 5.36 | 23.56M |
| November 26, 2025 | 5.29 | 5.32 | 5.32 | 5.36 | 5.21 | 36.69M |
| November 25, 2025 | 5.27 | 5.24 | 5.24 | 5.34 | 5.19 | 42.65M |
| November 24, 2025 | 5.17 | 5.25 | 5.25 | 5.37 | 5.11 | 89.78M |
| November 21, 2025 | 5.01 | 4.9 | 4.9 | 5.06 | 4.82 | 72.82M |
| November 20, 2025 | 5.41 | 4.98 | 4.98 | 5.41 | 4.96 | 83.06M |
| November 19, 2025 | 5.3 | 5.31 | 5.31 | 5.38 | 5.25 | 33.22M |
| November 18, 2025 | 5.31 | 5.32 | 5.32 | 5.37 | 5.22 | 58.32M |
| November 17, 2025 | 5.39 | 5.33 | 5.33 | 5.52 | 5.27 | 42.28M |
| November 14, 2025 | 5.38 | 5.41 | 5.41 | 5.53 | 5.36 | 40.9M |
| November 13, 2025 | 5.71 | 5.54 | 5.54 | 5.72 | 5.48 | 51.82M |
| November 12, 2025 | 5.85 | 5.79 | 5.79 | 6.02 | 5.78 | 47.26M |
| November 11, 2025 | 6.02 | 5.88 | 5.88 | 6.24 | 5.8 | 63.71M |
| November 10, 2025 | 5.78 | 5.9 | 5.9 | 6 | 5.73 | 59.92M |
| November 07, 2025 | 5.71 | 5.56 | 5.56 | 5.79 | 5.45 | 85.24M |
| November 06, 2025 | 5.7 | 5.63 | 5.63 | 5.84 | 5.55 | 52.9M |