3.99
-0.01(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4 | 3.99 | 3.99 | 4 | 3.88 | 99,900 |
| January 12, 2026 | 4.05 | 4 | 4 | 4.1 | 4 | 6,300 |
| January 09, 2026 | 4.05 | 4.03 | 4.03 | 4.1 | 4 | 9,611 |
| January 08, 2026 | 4.02 | 4.05 | 4.05 | 4.07 | 3.99 | 16,335 |
| January 07, 2026 | 4.03 | 4.02 | 4.02 | 4.1 | 4.02 | 20,722 |
| January 06, 2026 | 4.11 | 4.08 | 4.08 | 4.21 | 4.01 | 11,928 |
| January 05, 2026 | 4.03 | 4.07 | 4.07 | 4.12 | 4 | 12,937 |
| January 02, 2026 | 4.07 | 4.08 | 4.08 | 4.12 | 3.94 | 16,370 |
| December 31, 2025 | 3.99 | 4.06 | 4.06 | 4.1 | 3.97 | 39,434 |
| December 30, 2025 | 3.95 | 4 | 4 | 4 | 3.85 | 76,949 |
| December 29, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.69 | 71,500 |
| December 26, 2025 | 3.93 | 4 | 4 | 4 | 3.91 | 10,216 |
| December 24, 2025 | 3.96 | 3.95 | 3.95 | 4.01 | 3.9 | 13,116 |
| December 23, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.92 | 45,909 |
| December 22, 2025 | 4 | 4 | 4 | 4.05 | 3.93 | 10,924 |
| December 19, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.96 | 13,100 |
| December 18, 2025 | 3.9 | 4.03 | 4.03 | 4.05 | 3.8 | 13,814 |
| December 17, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.9 | 11,800 |
| December 16, 2025 | 4 | 3.95 | 3.95 | 4.05 | 3.89 | 16,401 |
| December 15, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.91 | 51,549 |
| December 12, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.86 | 35,600 |
| December 11, 2025 | 3.95 | 3.96 | 3.96 | 4.08 | 3.95 | 37,600 |
| December 10, 2025 | 3.95 | 3.95 | 3.95 | 4.05 | 3.95 | 34,800 |
| December 09, 2025 | 3.99 | 4.03 | 4.03 | 4.04 | 3.96 | 10,923 |
| December 08, 2025 | 3.95 | 4.01 | 4.01 | 4.12 | 3.95 | 74,608 |
| December 05, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.94 | 19,700 |
| December 04, 2025 | 3.93 | 3.99 | 3.99 | 4.06 | 3.92 | 37,415 |
| December 03, 2025 | 3.9 | 3.95 | 3.95 | 4.2 | 3.9 | 41,000 |
| December 02, 2025 | 4.06 | 3.97 | 3.97 | 4.11 | 3.97 | 30,900 |
| December 01, 2025 | 4.09 | 4.04 | 4.04 | 4.13 | 4.01 | 31,232 |
| November 28, 2025 | 4.17 | 4.07 | 4.07 | 4.19 | 4.01 | 15,210 |
| November 26, 2025 | 4.01 | 4.06 | 4.13 | 4.17 | 4.01 | 15,085 |
| November 25, 2025 | 4.05 | 4.1 | 4.1 | 4.13 | 4 | 13,984 |
| November 24, 2025 | 4.29 | 4.13 | 4.13 | 4.42 | 4.09 | 32,000 |
| November 21, 2025 | 4.28 | 4.29 | 4.29 | 4.49 | 3.91 | 62,800 |
| November 20, 2025 | 4.02 | 4.37 | 4.37 | 4.47 | 3.7 | 103,887 |
| November 19, 2025 | 4.12 | 4.11 | 4.11 | 4.24 | 4.04 | 21,913 |
| November 18, 2025 | 4.03 | 4.17 | 4.17 | 4.33 | 4.03 | 86,000 |
| November 17, 2025 | 3.63 | 4.01 | 4.01 | 4.29 | 3.63 | 84,002 |
| November 14, 2025 | 3 | 3.65 | 3.65 | 3.85 | 3 | 292,216 |
| November 13, 2025 | 3.74 | 3.07 | 3.07 | 3.78 | 3.04 | 140,611 |
| November 12, 2025 | 4.05 | 3.82 | 3.82 | 4.09 | 3.82 | 53,300 |
| November 11, 2025 | 4.06 | 3.99 | 3.99 | 4.1 | 3.92 | 97,474 |
| November 10, 2025 | 4.06 | 4.01 | 4.01 | 4.22 | 4 | 45,910 |
| November 07, 2025 | 4.04 | 4.08 | 4.08 | 4.18 | 4.04 | 15,515 |
| November 06, 2025 | 4.09 | 4.07 | 4.07 | 4.21 | 4.06 | 20,600 |
| November 05, 2025 | 4.19 | 4.15 | 4.15 | 4.35 | 4.07 | 57,664 |
| November 04, 2025 | 4.32 | 4.13 | 4.13 | 4.35 | 4.13 | 8,843 |
| November 03, 2025 | 4.21 | 4.22 | 4.22 | 4.29 | 4.21 | 14,503 |
| October 31, 2025 | 4.13 | 4.3 | 4.3 | 4.36 | 3.95 | 69,600 |
| October 30, 2025 | 4.11 | 4.02 | 4.02 | 4.22 | 4.01 | 9,469 |
| October 29, 2025 | 4.17 | 4.17 | 4.17 | 4.32 | 4.11 | 61,613 |
| October 28, 2025 | 3.98 | 4.15 | 4.15 | 4.19 | 3.98 | 23,800 |
| October 27, 2025 | 4.1 | 3.93 | 3.93 | 4.19 | 3.93 | 39,900 |
| October 24, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.04 | 21,122 |
| October 23, 2025 | 4.07 | 4.08 | 4.08 | 4.25 | 4.07 | 22,217 |
| October 22, 2025 | 4.1 | 4.08 | 4.08 | 4.24 | 4.05 | 25,929 |
| October 21, 2025 | 4.11 | 4.13 | 4.13 | 4.3 | 4.11 | 14,915 |
| October 20, 2025 | 4.16 | 4.17 | 4.17 | 4.22 | 4.07 | 30,300 |
| October 17, 2025 | 4.09 | 4.08 | 4.08 | 4.14 | 4.08 | 13,211 |