4.26
+0.02(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.19 | 815,948 |
| January 13, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.22 | 666,118 |
| January 12, 2026 | 4.21 | 4.26 | 4.26 | 4.38 | 4.15 | 790,600 |
| January 09, 2026 | 4.38 | 4.23 | 4.23 | 4.39 | 4.23 | 978,515 |
| January 08, 2026 | 4.22 | 4.27 | 4.27 | 4.31 | 4.21 | 1.37M |
| January 07, 2026 | 4.26 | 4.24 | 4.24 | 4.28 | 4.18 | 1.01M |
| January 06, 2026 | 4.28 | 4.24 | 4.24 | 4.3 | 4.12 | 1.24M |
| January 05, 2026 | 4.36 | 4.28 | 4.28 | 4.37 | 4.22 | 1.4M |
| January 02, 2026 | 4.31 | 4.34 | 4.34 | 4.43 | 4.28 | 1.28M |
| December 31, 2025 | 4.24 | 4.22 | 4.22 | 4.32 | 4.17 | 1.06M |
| December 30, 2025 | 4.32 | 4.26 | 4.26 | 4.46 | 4.24 | 1.59M |
| December 29, 2025 | 4.47 | 4.31 | 4.31 | 4.57 | 4.3 | 2.01M |
| December 26, 2025 | 4.57 | 4.49 | 4.49 | 4.58 | 4.44 | 766,031 |
| December 24, 2025 | 4.66 | 4.57 | 4.57 | 4.66 | 4.47 | 980,651 |
| December 23, 2025 | 4.72 | 4.65 | 4.65 | 4.86 | 4.41 | 3.74M |
| December 22, 2025 | 4.94 | 4.69 | 4.69 | 5.04 | 4.68 | 2.29M |
| December 19, 2025 | 5.47 | 4.97 | 4.97 | 5.72 | 4.88 | 4.08M |
| December 18, 2025 | 5.8 | 5.38 | 5.38 | 6.36 | 5.37 | 10.12M |
| December 17, 2025 | 5.63 | 5.57 | 5.57 | 5.98 | 5.49 | 4.13M |
| December 16, 2025 | 4.96 | 5.53 | 5.53 | 5.66 | 4.93 | 4.76M |
| December 15, 2025 | 5.41 | 5.12 | 5.12 | 5.47 | 5.07 | 4.64M |
| December 12, 2025 | 5.4 | 5.4 | 5.4 | 5.51 | 4.91 | 10.98M |
| December 11, 2025 | 4.53 | 4.55 | 4.55 | 4.59 | 4.47 | 1.02M |
| December 10, 2025 | 4.59 | 4.53 | 4.53 | 4.63 | 4.47 | 1.01M |
| December 09, 2025 | 4.46 | 4.59 | 4.59 | 4.69 | 4.43 | 1.18M |
| December 08, 2025 | 4.6 | 4.47 | 4.47 | 4.63 | 4.45 | 492,841 |
| December 05, 2025 | 4.58 | 4.6 | 4.6 | 4.68 | 4.57 | 965,784 |
| December 04, 2025 | 4.52 | 4.57 | 4.57 | 4.66 | 4.52 | 740,842 |
| December 03, 2025 | 4.48 | 4.54 | 4.54 | 4.64 | 4.47 | 591,500 |
| December 02, 2025 | 4.55 | 4.48 | 4.48 | 4.72 | 4.48 | 531,000 |
| December 01, 2025 | 4.54 | 4.53 | 4.53 | 4.63 | 4.49 | 611,839 |
| November 28, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.53 | 393,235 |
| November 26, 2025 | 4.5 | 4.59 | 4.59 | 4.63 | 4.48 | 953,300 |
| November 25, 2025 | 4.38 | 4.48 | 4.48 | 4.5 | 4.32 | 1.04M |
| November 24, 2025 | 4.2 | 4.36 | 4.36 | 4.47 | 4.2 | 1.68M |
| November 21, 2025 | 4.04 | 4.21 | 4.21 | 4.24 | 3.99 | 1.01M |
| November 20, 2025 | 4.39 | 4.08 | 4.08 | 4.39 | 4.07 | 1.21M |
| November 19, 2025 | 4.42 | 4.3 | 4.3 | 4.46 | 4.26 | 584,259 |
| November 18, 2025 | 4.25 | 4.43 | 4.43 | 4.46 | 4.25 | 723,089 |
| November 17, 2025 | 4.29 | 4.3 | 4.3 | 4.39 | 4.26 | 572,588 |
| November 14, 2025 | 4.29 | 4.31 | 4.31 | 4.39 | 4.28 | 1.08M |
| November 13, 2025 | 4.51 | 4.39 | 4.39 | 4.59 | 4.38 | 1.1M |
| November 12, 2025 | 4.56 | 4.53 | 4.53 | 4.64 | 4.5 | 623,700 |
| November 11, 2025 | 4.67 | 4.55 | 4.55 | 4.67 | 4.55 | 471,400 |
| November 10, 2025 | 4.67 | 4.67 | 4.67 | 4.76 | 4.56 | 1.59M |
| November 07, 2025 | 4.35 | 4.55 | 4.55 | 4.61 | 4.33 | 1.13M |
| November 06, 2025 | 4.48 | 4.36 | 4.36 | 4.56 | 4.36 | 1.24M |
| November 05, 2025 | 4.8 | 4.46 | 4.46 | 4.83 | 4.37 | 1.68M |
| November 04, 2025 | 4.72 | 4.54 | 4.54 | 4.76 | 4.25 | 1.78M |
| November 03, 2025 | 5 | 4.88 | 4.88 | 5.02 | 4.83 | 692,100 |
| October 31, 2025 | 4.81 | 4.95 | 4.95 | 5 | 4.78 | 1.21M |
| October 30, 2025 | 4.95 | 4.81 | 4.81 | 4.96 | 4.79 | 1.06M |
| October 29, 2025 | 5 | 4.95 | 4.95 | 5.05 | 4.9 | 1.08M |
| October 28, 2025 | 5.08 | 5.01 | 5.01 | 5.13 | 4.98 | 706,116 |
| October 27, 2025 | 5.25 | 5.09 | 5.09 | 5.26 | 5.09 | 912,961 |
| October 24, 2025 | 5.13 | 5.25 | 5.25 | 5.29 | 5.1 | 1.03M |
| October 23, 2025 | 5.05 | 5.11 | 5.11 | 5.2 | 5.01 | 1.19M |
| October 22, 2025 | 5.11 | 5.07 | 5.07 | 5.18 | 4.9 | 1.29M |
| October 21, 2025 | 5.35 | 5.14 | 5.15 | 5.35 | 5.14 | 942,956 |
| October 20, 2025 | 5.24 | 5.33 | 5.33 | 5.4 | 5.21 | 954,400 |