3.97
-0.35(-8.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.75 | 3.97 | 3.97 | 4.07 | 3.43 | 223,764 |
| January 12, 2026 | 4.26 | 4.32 | 4.32 | 4.35 | 4.22 | 23,091 |
| January 09, 2026 | 4.47 | 4.31 | 4.31 | 4.54 | 4.25 | 48,918 |
| January 08, 2026 | 4.32 | 4.47 | 4.47 | 4.52 | 4.32 | 4,423 |
| January 07, 2026 | 4.33 | 4.33 | 4.33 | 4.38 | 4.21 | 22,113 |
| January 06, 2026 | 4.42 | 4.36 | 4.36 | 4.48 | 4.31 | 11,912 |
| January 05, 2026 | 4.4 | 4.41 | 4.41 | 4.51 | 4.24 | 27,100 |
| January 02, 2026 | 4.24 | 4.42 | 4.42 | 4.47 | 4.24 | 29,247 |
| December 31, 2025 | 4.48 | 4.26 | 4.26 | 4.58 | 4.25 | 41,212 |
| December 30, 2025 | 4.35 | 4.55 | 4.55 | 4.67 | 4.25 | 60,906 |
| December 29, 2025 | 3.7 | 4.4 | 4.4 | 4.49 | 3.68 | 241,700 |
| December 26, 2025 | 3.78 | 3.74 | 3.74 | 3.82 | 3.62 | 58,511 |
| December 24, 2025 | 3.77 | 3.81 | 3.81 | 3.89 | 3.73 | 34,141 |
| December 23, 2025 | 3.74 | 3.75 | 3.75 | 3.97 | 3.68 | 79,586 |
| December 22, 2025 | 3.82 | 3.78 | 3.78 | 3.97 | 3.66 | 44,195 |
| December 19, 2025 | 3.87 | 3.79 | 3.79 | 4.04 | 3.79 | 98,252 |
| December 18, 2025 | 3.74 | 3.86 | 3.86 | 3.98 | 3.65 | 90,400 |
| December 17, 2025 | 3.52 | 3.69 | 3.69 | 3.86 | 3.51 | 106,404 |
| December 16, 2025 | 3.83 | 3.48 | 3.48 | 3.91 | 3.42 | 136,939 |
| December 15, 2025 | 4.25 | 3.84 | 3.84 | 4.39 | 3.84 | 147,531 |
| December 12, 2025 | 4.61 | 4.21 | 4.21 | 4.8 | 4.21 | 168,200 |
| December 11, 2025 | 4.28 | 4.57 | 4.57 | 4.65 | 4.13 | 495,287 |
| December 10, 2025 | 3.83 | 4.55 | 4.55 | 4.67 | 3.83 | 5.03M |
| December 09, 2025 | 3.06 | 3.16 | 3.16 | 3.23 | 3.06 | 2.2M |
| December 08, 2025 | 3.15 | 3.07 | 3.07 | 3.19 | 3.05 | 24,199 |
| December 05, 2025 | 3.23 | 3.15 | 3.15 | 3.29 | 3.13 | 17,100 |
| December 04, 2025 | 3.1 | 3.25 | 3.25 | 3.33 | 3.09 | 49,300 |
| December 03, 2025 | 3.02 | 3.09 | 3.09 | 3.1 | 2.9 | 106,919 |
| December 02, 2025 | 3.17 | 2.96 | 2.96 | 3.17 | 2.94 | 60,600 |
| December 01, 2025 | 3.47 | 3.16 | 3.16 | 3.49 | 3.13 | 97,925 |
| November 28, 2025 | 3.51 | 3.54 | 3.54 | 3.71 | 3.51 | 24,200 |
| November 26, 2025 | 3.27 | 3.61 | 3.61 | 3.65 | 3.22 | 39,309 |
| November 25, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.11 | 50,800 |
| November 24, 2025 | 3.45 | 3.19 | 3.19 | 3.52 | 3.15 | 50,900 |
| November 21, 2025 | 3.35 | 3.43 | 3.43 | 3.51 | 3.35 | 65,950 |
| November 20, 2025 | 3.8 | 3.45 | 3.45 | 3.83 | 3.43 | 527,300 |
| November 19, 2025 | 3.9 | 3.8 | 3.8 | 3.98 | 3.8 | 26,745 |
| November 18, 2025 | 3.99 | 3.93 | 3.93 | 4.09 | 3.85 | 37,600 |
| November 17, 2025 | 4.05 | 3.97 | 3.97 | 4.2 | 3.92 | 68,100 |
| November 14, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.05 | 22,609 |
| November 13, 2025 | 4.19 | 4.14 | 4.14 | 4.28 | 4.04 | 48,700 |
| November 12, 2025 | 4.41 | 4.23 | 4.23 | 4.41 | 4.2 | 27,700 |
| November 11, 2025 | 4.37 | 4.39 | 4.39 | 4.41 | 4.28 | 20,400 |
| November 10, 2025 | 4.4 | 4.41 | 4.41 | 4.5 | 4.36 | 25,512 |
| November 07, 2025 | 4.47 | 4.41 | 4.41 | 4.47 | 4.32 | 15,021 |
| November 06, 2025 | 4.56 | 4.47 | 4.47 | 4.64 | 4.45 | 22,909 |
| November 05, 2025 | 4.34 | 4.56 | 4.56 | 4.75 | 4.33 | 76,400 |
| November 04, 2025 | 4.59 | 4.4 | 4.4 | 4.74 | 4.36 | 39,700 |
| November 03, 2025 | 4.73 | 4.67 | 4.67 | 4.8 | 4.58 | 27,020 |
| October 31, 2025 | 4.8 | 4.77 | 4.77 | 4.91 | 4.63 | 53,254 |
| October 30, 2025 | 4.77 | 4.82 | 4.82 | 4.92 | 4.77 | 12,557 |
| October 29, 2025 | 4.84 | 4.83 | 4.83 | 4.95 | 4.79 | 26,800 |
| October 28, 2025 | 4.92 | 4.9 | 4.9 | 5 | 4.84 | 32,200 |
| October 27, 2025 | 4.93 | 4.92 | 4.92 | 4.98 | 4.87 | 29,200 |
| October 24, 2025 | 4.89 | 4.94 | 4.94 | 5 | 4.88 | 37,200 |
| October 23, 2025 | 5.09 | 4.88 | 4.88 | 5.2 | 4.78 | 143,000 |
| October 22, 2025 | 5.29 | 5.1 | 5.1 | 5.29 | 5.03 | 19,403 |
| October 21, 2025 | 5.09 | 5.07 | 5.07 | 5.12 | 5.03 | 10,000 |
| October 20, 2025 | 5.16 | 5.07 | 5.07 | 5.23 | 5 | 40,300 |
| October 17, 2025 | 5.18 | 5.11 | 5.11 | 5.37 | 4.96 | 59,000 |