4.61
+0.36(+8.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.27 | 4.61 | 4.61 | 4.69 | 4.15 | 1.45M |
| January 12, 2026 | 4 | 4.25 | 4.25 | 4.31 | 3.83 | 941,600 |
| January 09, 2026 | 3.8 | 3.91 | 3.91 | 4 | 3.8 | 685,819 |
| January 08, 2026 | 3.74 | 3.75 | 3.75 | 3.85 | 3.61 | 666,407 |
| January 07, 2026 | 3.47 | 3.7 | 3.7 | 3.85 | 3.46 | 955,319 |
| January 06, 2026 | 3.25 | 3.47 | 3.47 | 3.57 | 3.25 | 907,282 |
| January 05, 2026 | 3.26 | 3.22 | 3.22 | 3.34 | 3.18 | 278,759 |
| January 02, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.09 | 356,885 |
| December 31, 2025 | 3.1 | 3.14 | 3.14 | 3.2 | 3.06 | 402,663 |
| December 30, 2025 | 3.17 | 3.12 | 3.12 | 3.23 | 3.01 | 809,738 |
| December 29, 2025 | 3.27 | 3.19 | 3.19 | 3.3 | 3.08 | 667,650 |
| December 26, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.2 | 733,445 |
| December 24, 2025 | 3.27 | 3.35 | 3.35 | 3.41 | 3.27 | 394,109 |
| December 23, 2025 | 3.51 | 3.31 | 3.31 | 3.52 | 3.26 | 630,100 |
| December 22, 2025 | 3.41 | 3.51 | 3.51 | 3.56 | 3.38 | 512,434 |
| December 19, 2025 | 3.5 | 3.44 | 3.44 | 4 | 3.01 | 2.84M |
| December 18, 2025 | 3.6 | 3.51 | 3.51 | 3.72 | 3.51 | 338,931 |
| December 17, 2025 | 3.73 | 3.59 | 3.59 | 3.79 | 3.58 | 236,100 |
| December 16, 2025 | 3.69 | 3.72 | 3.72 | 3.77 | 3.63 | 381,130 |
| December 15, 2025 | 3.82 | 3.71 | 3.71 | 3.85 | 3.69 | 604,361 |
| December 12, 2025 | 4.07 | 3.79 | 3.79 | 4.07 | 3.79 | 836,731 |
| December 11, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4 | 246,500 |
| December 10, 2025 | 3.91 | 4.09 | 4.09 | 4.1 | 3.82 | 494,100 |
| December 09, 2025 | 4.02 | 3.92 | 3.92 | 4.04 | 3.89 | 479,000 |
| December 08, 2025 | 3.97 | 4.03 | 4.03 | 4.13 | 3.97 | 490,739 |
| December 05, 2025 | 4.06 | 3.93 | 3.93 | 4.09 | 3.92 | 872,807 |
| December 04, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 3.97 | 514,084 |
| December 03, 2025 | 4.17 | 4.17 | 4.17 | 4.26 | 4.13 | 390,074 |
| December 02, 2025 | 4.34 | 4.17 | 4.17 | 4.34 | 4.05 | 461,900 |
| December 01, 2025 | 4.45 | 4.32 | 4.32 | 4.5 | 4.25 | 599,400 |
| November 28, 2025 | 4.6 | 4.56 | 4.56 | 4.64 | 4.51 | 186,200 |
| November 26, 2025 | 4.4 | 4.55 | 4.55 | 4.58 | 4.34 | 549,373 |
| November 25, 2025 | 4.29 | 4.38 | 4.38 | 4.48 | 4.29 | 387,012 |
| November 24, 2025 | 4.24 | 4.29 | 4.29 | 4.47 | 4.23 | 488,400 |
| November 21, 2025 | 4.27 | 4.22 | 4.22 | 4.3 | 4.11 | 374,401 |
| November 20, 2025 | 4.28 | 4.29 | 4.29 | 4.49 | 4.19 | 373,085 |
| November 19, 2025 | 4.22 | 4.2 | 4.2 | 4.3 | 4.12 | 267,946 |
| November 18, 2025 | 4.32 | 4.23 | 4.23 | 4.38 | 4.12 | 405,058 |
| November 17, 2025 | 4.36 | 4.32 | 4.32 | 4.6 | 4.28 | 490,310 |
| November 14, 2025 | 4.21 | 4.34 | 4.34 | 4.45 | 4.17 | 366,427 |
| November 13, 2025 | 4.39 | 4.33 | 4.33 | 4.42 | 4.25 | 435,000 |
| November 12, 2025 | 4.25 | 4.43 | 4.43 | 4.67 | 4.22 | 722,742 |
| November 11, 2025 | 4.18 | 4.27 | 4.27 | 4.4 | 4.18 | 658,546 |
| November 10, 2025 | 3.98 | 4.21 | 4.21 | 4.69 | 3.97 | 1.24M |
| November 07, 2025 | 3.84 | 3.98 | 3.98 | 3.98 | 3.7 | 437,344 |
| November 06, 2025 | 3.7 | 3.84 | 3.84 | 3.89 | 3.7 | 419,825 |
| November 05, 2025 | 3.72 | 3.69 | 3.69 | 3.84 | 3.63 | 333,232 |
| November 04, 2025 | 3.87 | 3.73 | 3.73 | 3.94 | 3.71 | 505,568 |
| November 03, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.85 | 552,100 |
| October 31, 2025 | 3.99 | 3.97 | 3.97 | 4.11 | 3.9 | 469,325 |
| October 30, 2025 | 3.85 | 3.81 | 3.81 | 3.92 | 3.77 | 261,010 |
| October 29, 2025 | 4.03 | 3.85 | 3.85 | 4.03 | 3.83 | 669,601 |
| October 28, 2025 | 4.14 | 4.04 | 4.04 | 4.15 | 3.97 | 191,079 |
| October 27, 2025 | 4.09 | 4.15 | 4.15 | 4.22 | 4.09 | 196,318 |
| October 24, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 3.95 | 401,325 |
| October 23, 2025 | 4.05 | 4.18 | 4.18 | 4.24 | 4.04 | 540,029 |
| October 22, 2025 | 4.25 | 4.05 | 4.05 | 4.26 | 4 | 563,435 |
| October 21, 2025 | 4.42 | 4.29 | 4.29 | 4.46 | 4.13 | 480,092 |
| October 20, 2025 | 3.97 | 4.42 | 4.41 | 4.6 | 3.96 | 921,344 |
| October 17, 2025 | 4 | 3.88 | 3.88 | 4.1 | 3.85 | 552,074 |
