3.27
-0.01000002(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.2 | 3.28 | 3.28 | 3.39 | 3.07 | 391,868 |
| January 12, 2026 | 3.35 | 3.16 | 3.16 | 3.39 | 3.1 | 433,620 |
| January 09, 2026 | 3.56 | 3.38 | 3.38 | 3.58 | 3.32 | 451,480 |
| January 08, 2026 | 3.37 | 3.42 | 3.42 | 3.42 | 3.24 | 354,100 |
| January 07, 2026 | 3.22 | 3.28 | 3.28 | 3.31 | 3.2 | 181,138 |
| January 06, 2026 | 3.15 | 3.18 | 3.18 | 3.25 | 3.11 | 175,536 |
| January 05, 2026 | 3.23 | 3.18 | 3.18 | 3.25 | 3.1 | 125,541 |
| January 02, 2026 | 3.16 | 3.16 | 3.16 | 3.22 | 3.09 | 76,247 |
| December 31, 2025 | 3.11 | 3.12 | 3.12 | 3.24 | 3.06 | 184,940 |
| December 30, 2025 | 3.19 | 3.12 | 3.12 | 3.22 | 3.1 | 142,429 |
| December 29, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.12 | 213,158 |
| December 26, 2025 | 3.41 | 3.2 | 3.2 | 3.41 | 3.18 | 226,209 |
| December 24, 2025 | 3.31 | 3.42 | 3.42 | 3.42 | 3.26 | 74,947 |
| December 23, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.23 | 226,047 |
| December 22, 2025 | 3.31 | 3.37 | 3.37 | 3.42 | 3.28 | 132,609 |
| December 19, 2025 | 3.23 | 3.3 | 3.3 | 3.33 | 3.18 | 407,847 |
| December 18, 2025 | 3.31 | 3.24 | 3.24 | 3.41 | 3.2 | 354,101 |
| December 17, 2025 | 3.6 | 3.27 | 3.27 | 3.62 | 3.21 | 630,098 |
| December 16, 2025 | 3.3 | 3.57 | 3.57 | 3.64 | 3.25 | 629,809 |
| December 15, 2025 | 3.59 | 3.26 | 3.26 | 3.6 | 3.25 | 759,548 |
| December 12, 2025 | 5 | 3.58 | 3.58 | 5.1 | 3.52 | 2.15M |
| December 11, 2025 | 5.16 | 4.8 | 4.8 | 5.2 | 4.55 | 583,847 |
| December 10, 2025 | 5.1 | 5.13 | 5.13 | 5.21 | 4.92 | 444,759 |
| December 09, 2025 | 5.34 | 5.06 | 5.06 | 5.46 | 4.9 | 451,299 |
| December 08, 2025 | 4.92 | 5.22 | 5.22 | 5.23 | 4.88 | 602,865 |
| December 05, 2025 | 4.76 | 4.79 | 4.79 | 4.9 | 4.67 | 183,639 |
| December 04, 2025 | 4.82 | 4.74 | 4.74 | 4.85 | 4.64 | 202,470 |
| December 03, 2025 | 4.67 | 4.85 | 4.85 | 4.91 | 4.46 | 580,608 |
| December 02, 2025 | 4.41 | 4.2 | 4.2 | 4.54 | 4.2 | 119,400 |
| December 01, 2025 | 4.54 | 4.4 | 4.4 | 4.57 | 4.39 | 128,100 |
| November 28, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.55 | 87,600 |
| November 26, 2025 | 4.32 | 4.64 | 4.64 | 4.7 | 4.26 | 209,939 |
| November 25, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.15 | 90,500 |
| November 24, 2025 | 4.34 | 4.35 | 4.35 | 4.45 | 4.26 | 105,327 |
| November 21, 2025 | 4.38 | 4.34 | 4.34 | 4.49 | 4.25 | 145,015 |
| November 20, 2025 | 4.41 | 4.4 | 4.4 | 4.59 | 4.33 | 233,250 |
| November 19, 2025 | 4.12 | 4.35 | 4.35 | 4.36 | 4.09 | 153,424 |
| November 18, 2025 | 4.17 | 4.1 | 4.1 | 4.22 | 4.07 | 159,600 |
| November 17, 2025 | 4.1 | 4.2 | 4.2 | 4.25 | 4.06 | 161,666 |
| November 14, 2025 | 4.26 | 4.11 | 4.11 | 4.45 | 4.05 | 269,700 |
| November 13, 2025 | 4.39 | 4.39 | 4.39 | 4.56 | 4.32 | 183,926 |
| November 12, 2025 | 4.54 | 4.39 | 4.39 | 4.57 | 4.36 | 226,231 |
| November 11, 2025 | 4.19 | 4.6 | 4.6 | 4.6 | 4.15 | 272,600 |
| November 10, 2025 | 4.27 | 4.19 | 4.19 | 4.34 | 4.18 | 113,242 |
| November 07, 2025 | 4.03 | 4.19 | 4.19 | 4.19 | 3.92 | 112,903 |
| November 06, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.01 | 60,300 |
| November 05, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.88 | 125,500 |
| November 04, 2025 | 4 | 3.97 | 3.97 | 4.17 | 3.85 | 190,375 |
| November 03, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 3.83 | 254,491 |
| October 31, 2025 | 4.06 | 4.13 | 4.13 | 4.17 | 4.01 | 73,300 |
| October 30, 2025 | 4.16 | 4.06 | 4.06 | 4.25 | 4 | 125,822 |
| October 29, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.04 | 103,110 |
| October 28, 2025 | 4.35 | 4.24 | 4.24 | 4.45 | 4.22 | 135,981 |
| October 27, 2025 | 4.15 | 4.33 | 4.33 | 4.36 | 4.01 | 193,500 |
| October 24, 2025 | 4.18 | 4.14 | 4.14 | 4.27 | 4.06 | 138,100 |
| October 23, 2025 | 4.07 | 4.18 | 4.18 | 4.23 | 4.07 | 110,778 |
| October 22, 2025 | 4.18 | 4.04 | 4.04 | 4.22 | 3.95 | 210,547 |
| October 21, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.1 | 112,301 |
| October 20, 2025 | 4.25 | 4.29 | 4.29 | 4.39 | 4.05 | 262,823 |
| October 17, 2025 | 4.34 | 4.1 | 4.1 | 4.35 | 4.09 | 204,622 |