4.39
-1.52(-25.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 4.81 | 4.39 | 4.39 | 4.92 | 4.09 | 90.47M |
| February 04, 2026 | 5.73 | 5.91 | 5.91 | 5.98 | 5.61 | 18.01M |
| February 03, 2026 | 5.77 | 5.72 | 5.72 | 5.88 | 5.54 | 10.95M |
| February 02, 2026 | 5.5 | 5.76 | 5.76 | 5.88 | 5.46 | 12.39M |
| January 30, 2026 | 5.61 | 5.59 | 5.59 | 5.74 | 5.45 | 12.28M |
| January 29, 2026 | 5.84 | 5.73 | 5.73 | 5.95 | 5.56 | 12.61M |
| January 28, 2026 | 5.94 | 5.84 | 5.84 | 5.97 | 5.8 | 6.59M |
| January 27, 2026 | 5.96 | 5.87 | 5.87 | 5.97 | 5.81 | 6.28M |
| January 26, 2026 | 5.78 | 5.96 | 5.96 | 6.1 | 5.76 | 8.8M |
| January 23, 2026 | 5.8 | 5.8 | 5.8 | 5.89 | 5.7 | 8.62M |
| January 22, 2026 | 5.87 | 5.81 | 5.81 | 6 | 5.8 | 7.47M |
| January 21, 2026 | 5.92 | 5.86 | 5.86 | 5.98 | 5.75 | 9.34M |
| January 20, 2026 | 6.05 | 5.86 | 5.86 | 6.24 | 5.86 | 13.81M |
| January 16, 2026 | 6.68 | 6.33 | 6.33 | 6.7 | 6.28 | 10.64M |
| January 15, 2026 | 6.57 | 6.7 | 6.7 | 6.77 | 6.47 | 9.78M |
| January 14, 2026 | 6.95 | 6.57 | 6.57 | 6.95 | 6.4 | 10.54M |
| January 13, 2026 | 6.63 | 7 | 7 | 7.02 | 6.57 | 16.56M |
| January 12, 2026 | 6.8 | 6.61 | 6.61 | 6.92 | 6.51 | 12.53M |
| January 09, 2026 | 6.75 | 6.84 | 6.84 | 7.01 | 6.58 | 11.18M |
| January 08, 2026 | 6.57 | 6.72 | 6.72 | 6.89 | 6.46 | 12.1M |
| January 07, 2026 | 6.61 | 6.6 | 6.6 | 6.68 | 6.5 | 7.79M |
| January 06, 2026 | 6.26 | 6.6 | 6.6 | 6.66 | 6.2 | 10.94M |
| January 05, 2026 | 6.1 | 6.22 | 6.22 | 6.44 | 6.02 | 9.25M |
| January 02, 2026 | 6.2 | 6.12 | 6.12 | 6.24 | 5.96 | 8.82M |
| December 31, 2025 | 6.24 | 6.16 | 6.16 | 6.31 | 6.15 | 6.09M |
| December 30, 2025 | 6.2 | 6.23 | 6.23 | 6.31 | 6.18 | 5.42M |
| December 29, 2025 | 6.05 | 6.27 | 6.27 | 6.27 | 6.03 | 6.9M |
| December 26, 2025 | 6.09 | 6.06 | 6.06 | 6.19 | 6.05 | 4.35M |
| December 24, 2025 | 6.11 | 6.11 | 6.11 | 6.15 | 6.05 | 3.41M |
| December 23, 2025 | 6.11 | 6.11 | 6.11 | 6.24 | 6.09 | 4.88M |
| December 22, 2025 | 6.2 | 6.17 | 6.17 | 6.36 | 6.14 | 4.62M |
| December 19, 2025 | 6.26 | 6.2 | 6.2 | 6.31 | 6.19 | 8.29M |
| December 18, 2025 | 6.3 | 6.25 | 6.25 | 6.32 | 6.18 | 5.06M |
| December 17, 2025 | 6.15 | 6.13 | 6.13 | 6.32 | 6.11 | 7.06M |
| December 16, 2025 | 6.2 | 6.19 | 6.19 | 6.3 | 6.15 | 7.54M |
| December 15, 2025 | 6.54 | 6.25 | 6.25 | 6.59 | 6.15 | 9.52M |
| December 12, 2025 | 6.82 | 6.54 | 6.54 | 6.9 | 6.52 | 8.65M |
| December 11, 2025 | 6.68 | 6.79 | 6.79 | 6.9 | 6.59 | 7.32M |
| December 10, 2025 | 6.8 | 6.68 | 6.68 | 6.83 | 6.51 | 7.53M |
| December 09, 2025 | 6.4 | 6.77 | 6.77 | 6.85 | 6.37 | 9.81M |
| December 08, 2025 | 6.43 | 6.4 | 6.4 | 6.47 | 6.31 | 6.7M |
| December 05, 2025 | 6.56 | 6.42 | 6.42 | 6.69 | 6.38 | 6.23M |
| December 04, 2025 | 6.68 | 6.56 | 6.56 | 6.8 | 6.48 | 6.12M |
| December 03, 2025 | 6.47 | 6.67 | 6.67 | 6.7 | 6.37 | 8.43M |
| December 02, 2025 | 6.7 | 6.45 | 6.45 | 6.7 | 6.42 | 10.81M |
| December 01, 2025 | 6.58 | 6.66 | 6.66 | 6.84 | 6.58 | 7.16M |
| November 28, 2025 | 6.71 | 6.79 | 6.79 | 6.87 | 6.68 | 3.27M |
| November 26, 2025 | 6.74 | 6.72 | 6.72 | 6.84 | 6.7 | 4.89M |
| November 25, 2025 | 6.61 | 6.74 | 6.74 | 6.87 | 6.45 | 8.98M |
| November 24, 2025 | 6.45 | 6.6 | 6.6 | 6.69 | 6.45 | 9.53M |
| November 21, 2025 | 6.32 | 6.45 | 6.45 | 6.64 | 6.29 | 13.7M |
| November 20, 2025 | 7.04 | 6.39 | 6.39 | 7.04 | 6.36 | 14.4M |
| November 19, 2025 | 7.11 | 6.88 | 6.88 | 7.2 | 6.85 | 6.74M |
| November 18, 2025 | 7 | 7.11 | 7.11 | 7.23 | 6.94 | 8.16M |
| November 17, 2025 | 7.41 | 7.14 | 7.14 | 7.42 | 7.07 | 10.16M |
| November 14, 2025 | 7.16 | 7.48 | 7.48 | 7.6 | 7.12 | 6.57M |
| November 13, 2025 | 7.4 | 7.31 | 7.31 | 7.64 | 7.23 | 9.29M |
| November 12, 2025 | 7.55 | 7.46 | 7.46 | 7.69 | 7.2 | 11.4M |
| November 11, 2025 | 7.43 | 7.47 | 7.47 | 7.69 | 7.43 | 10.5M |
| November 10, 2025 | 7.72 | 7.44 | 7.44 | 7.92 | 7.41 | 16.58M |