4.05
+0.03(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.95 | 4.01 | 4.01 | 4.04 | 3.93 | 744,723 |
| January 12, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.88 | 671,000 |
| January 09, 2026 | 3.88 | 3.93 | 3.93 | 3.96 | 3.79 | 603,750 |
| January 08, 2026 | 3.77 | 3.87 | 3.87 | 3.89 | 3.77 | 551,116 |
| January 07, 2026 | 3.79 | 3.79 | 3.79 | 3.82 | 3.74 | 440,861 |
| January 06, 2026 | 3.67 | 3.76 | 3.76 | 3.77 | 3.63 | 972,305 |
| January 05, 2026 | 3.69 | 3.69 | 3.69 | 3.76 | 3.68 | 555,600 |
| January 02, 2026 | 3.77 | 3.69 | 3.69 | 3.78 | 3.68 | 757,810 |
| December 31, 2025 | 3.75 | 3.73 | 3.73 | 3.77 | 3.72 | 313,836 |
| December 30, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.73 | 418,467 |
| December 29, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 648,100 |
| December 26, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.68 | 457,111 |
| December 24, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 331,200 |
| December 23, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.62 | 861,411 |
| December 22, 2025 | 3.79 | 3.67 | 3.67 | 3.86 | 3.66 | 997,105 |
| December 19, 2025 | 3.82 | 3.79 | 3.79 | 3.85 | 3.77 | 2.12M |
| December 18, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.8 | 716,474 |
| December 17, 2025 | 3.78 | 3.78 | 3.78 | 3.83 | 3.77 | 737,600 |
| December 16, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.75 | 797,887 |
| December 15, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.74 | 1.07M |
| December 12, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.77 | 590,322 |
| December 11, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.77 | 674,014 |
| December 10, 2025 | 3.59 | 3.75 | 3.75 | 3.82 | 3.59 | 1.57M |
| December 09, 2025 | 3.55 | 3.61 | 3.61 | 3.64 | 3.54 | 750,138 |
| December 08, 2025 | 3.59 | 3.53 | 3.53 | 3.6 | 3.52 | 566,446 |
| December 05, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.54 | 384,699 |
| December 04, 2025 | 3.62 | 3.56 | 3.56 | 3.65 | 3.55 | 562,621 |
| December 03, 2025 | 3.5 | 3.63 | 3.63 | 3.64 | 3.5 | 558,100 |
| December 02, 2025 | 3.48 | 3.49 | 3.49 | 3.52 | 3.45 | 637,500 |
| December 01, 2025 | 3.42 | 3.48 | 3.48 | 3.49 | 3.42 | 891,007 |
| November 28, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.39 | 359,500 |
| November 26, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.41 | 369,848 |
| November 25, 2025 | 3.35 | 3.45 | 3.45 | 3.46 | 3.35 | 895,833 |
| November 24, 2025 | 3.29 | 3.35 | 3.35 | 3.41 | 3.26 | 1.3M |
| November 21, 2025 | 3.2 | 3.32 | 3.32 | 3.37 | 3.2 | 1.6M |
| November 20, 2025 | 3.35 | 3.27 | 3.2 | 3.4 | 3.27 | 1.09M |
| November 19, 2025 | 3.41 | 3.31 | 3.23 | 3.41 | 3.29 | 1.29M |
| November 18, 2025 | 3.32 | 3.34 | 3.26 | 3.35 | 3.3 | 1.18M |
| November 17, 2025 | 3.42 | 3.32 | 3.24 | 3.43 | 3.32 | 994,217 |
| November 14, 2025 | 3.47 | 3.42 | 3.34 | 3.52 | 3.41 | 869,900 |
| November 13, 2025 | 3.45 | 3.48 | 3.4 | 3.56 | 3.44 | 806,000 |
| November 12, 2025 | 3.45 | 3.46 | 3.38 | 3.54 | 3.45 | 710,300 |
| November 11, 2025 | 3.45 | 3.43 | 3.35 | 3.5 | 3.43 | 590,800 |
| November 10, 2025 | 3.46 | 3.44 | 3.36 | 3.5 | 3.41 | 821,430 |
| November 07, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.42 | 923,100 |
| November 06, 2025 | 3.7 | 3.48 | 3.48 | 3.73 | 3.46 | 825,805 |
| November 05, 2025 | 3.64 | 3.73 | 3.73 | 3.73 | 3.58 | 724,107 |
| November 04, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.58 | 829,500 |
| November 03, 2025 | 3.76 | 3.65 | 3.65 | 3.8 | 3.64 | 678,000 |
| October 31, 2025 | 3.8 | 3.76 | 3.76 | 3.9 | 3.45 | 1.48M |
| October 30, 2025 | 3.87 | 3.91 | 3.91 | 3.95 | 3.87 | 360,500 |
| October 29, 2025 | 4.04 | 3.91 | 3.91 | 4.07 | 3.88 | 597,300 |
| October 28, 2025 | 4.02 | 4.07 | 4.07 | 4.09 | 4 | 427,456 |
| October 27, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.05 | 418,900 |
| October 24, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 4.11 | 338,104 |
| October 23, 2025 | 4.04 | 4.08 | 4.08 | 4.13 | 4.03 | 450,534 |
| October 22, 2025 | 3.98 | 4.02 | 4.02 | 4.04 | 3.97 | 388,400 |
| October 21, 2025 | 3.93 | 3.99 | 3.99 | 4 | 3.91 | 459,000 |
| October 20, 2025 | 3.85 | 3.92 | 3.92 | 3.92 | 3.85 | 445,910 |
| October 17, 2025 | 3.79 | 3.81 | 3.81 | 3.87 | 3.79 | 380,254 |
