4.39
+0.07(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.25 | 754,664 |
| January 12, 2026 | 4.26 | 4.28 | 4.28 | 4.31 | 4.22 | 510,612 |
| January 09, 2026 | 4.27 | 4.26 | 4.26 | 4.35 | 4.16 | 531,331 |
| January 08, 2026 | 4.26 | 4.35 | 4.35 | 4.38 | 4.26 | 733,800 |
| January 07, 2026 | 4.23 | 4.28 | 4.28 | 4.31 | 4.14 | 1.14M |
| January 06, 2026 | 4.19 | 4.2 | 4.2 | 4.37 | 4.18 | 1.28M |
| January 05, 2026 | 4.12 | 4.12 | 4.12 | 4.16 | 4.05 | 1.25M |
| January 02, 2026 | 4.1 | 4.15 | 4.15 | 4.16 | 4.07 | 585,732 |
| December 31, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.07 | 461,421 |
| December 30, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.09 | 592,864 |
| December 29, 2025 | 4.03 | 4.12 | 4.12 | 4.14 | 4.03 | 588,035 |
| December 26, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.04 | 355,100 |
| December 24, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.05 | 247,437 |
| December 23, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 3.98 | 664,563 |
| December 22, 2025 | 4.06 | 4.04 | 4.04 | 4.11 | 4.04 | 815,610 |
| December 19, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 4.04 | 2.19M |
| December 18, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 3.06M |
| December 17, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.09 | 1.19M |
| December 16, 2025 | 4.21 | 4.11 | 4.11 | 4.21 | 4.1 | 1.46M |
| December 15, 2025 | 4.15 | 4.21 | 4.21 | 4.26 | 4.12 | 821,156 |
| December 12, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 4.08 | 1.09M |
| December 11, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 4.01 | 858,367 |
| December 10, 2025 | 3.89 | 4.01 | 4.01 | 4.05 | 3.88 | 1.12M |
| December 09, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.85 | 870,786 |
| December 08, 2025 | 3.92 | 3.87 | 3.87 | 3.93 | 3.84 | 940,396 |
| December 05, 2025 | 3.87 | 3.91 | 3.91 | 3.95 | 3.86 | 892,500 |
| December 04, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.83 | 597,262 |
| December 03, 2025 | 3.89 | 3.92 | 3.92 | 3.95 | 3.88 | 689,615 |
| December 02, 2025 | 3.81 | 3.86 | 3.86 | 3.88 | 3.77 | 988,363 |
| December 01, 2025 | 3.75 | 3.79 | 3.79 | 3.86 | 3.71 | 1.76M |
| November 28, 2025 | 3.77 | 3.75 | 3.75 | 3.77 | 3.7 | 689,515 |
| November 26, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.71 | 812,135 |
| November 25, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.73 | 924,732 |
| November 24, 2025 | 3.75 | 3.72 | 3.72 | 3.79 | 3.72 | 1.11M |
| November 21, 2025 | 3.74 | 3.76 | 3.76 | 3.79 | 3.72 | 1.23M |
| November 20, 2025 | 3.7 | 3.72 | 3.72 | 3.79 | 3.7 | 1.24M |
| November 19, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.68 | 1.12M |
| November 18, 2025 | 3.58 | 3.7 | 3.7 | 3.71 | 3.55 | 989,709 |
| November 17, 2025 | 3.57 | 3.58 | 3.58 | 3.62 | 3.52 | 2.2M |
| November 14, 2025 | 3.58 | 3.6 | 3.6 | 3.65 | 3.55 | 1.37M |
| November 13, 2025 | 3.53 | 3.6 | 3.6 | 3.63 | 3.52 | 1.09M |
| November 12, 2025 | 3.48 | 3.55 | 3.55 | 3.58 | 3.46 | 2.25M |
| November 11, 2025 | 3.4 | 3.49 | 3.49 | 3.51 | 3.4 | 1.62M |
| November 10, 2025 | 3.43 | 3.34 | 3.34 | 3.44 | 3.31 | 876,932 |
| November 07, 2025 | 3.3 | 3.4 | 3.4 | 3.41 | 3.29 | 1.31M |
| November 06, 2025 | 3.42 | 3.32 | 3.32 | 3.46 | 3.32 | 740,084 |
| November 05, 2025 | 3.39 | 3.43 | 3.43 | 3.46 | 3.33 | 1.16M |
| November 04, 2025 | 3.36 | 3.36 | 3.36 | 3.41 | 3.32 | 1.01M |
| November 03, 2025 | 3.45 | 3.38 | 3.38 | 3.49 | 3.38 | 1.26M |
| October 31, 2025 | 3.55 | 3.57 | 3.57 | 3.6 | 3.48 | 1.5M |
| October 30, 2025 | 3.69 | 3.54 | 3.54 | 3.69 | 3.54 | 1.11M |
| October 29, 2025 | 3.73 | 3.66 | 3.66 | 3.75 | 3.66 | 2.38M |
| October 28, 2025 | 3.78 | 3.73 | 3.73 | 3.8 | 3.73 | 1.67M |
| October 27, 2025 | 3.8 | 3.77 | 3.77 | 3.88 | 3.76 | 1.38M |
| October 24, 2025 | 4.05 | 3.79 | 3.79 | 4.05 | 3.76 | 1.73M |
| October 23, 2025 | 4 | 4.02 | 4.02 | 4.25 | 3.92 | 3.19M |
| October 22, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.7 | 2.13M |
| October 21, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.7 | 586,306 |
| October 20, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 710,700 |
| October 17, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.74 | 521,943 |