4.53
-0.18(-3.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.69 | 4.53 | 4.53 | 4.69 | 4.37 | 631,381 |
| January 12, 2026 | 4.7 | 4.71 | 4.71 | 5.15 | 4.68 | 1.31M |
| January 09, 2026 | 4.14 | 4.5 | 4.5 | 4.56 | 4.1 | 632,281 |
| January 08, 2026 | 4.05 | 4.15 | 4.15 | 4.26 | 4.05 | 587,073 |
| January 07, 2026 | 3.97 | 4.08 | 4.08 | 4.1 | 3.95 | 388,300 |
| January 06, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 507,100 |
| January 05, 2026 | 4.01 | 4.15 | 4.15 | 4.15 | 3.99 | 577,500 |
| January 02, 2026 | 4.1 | 4.04 | 4.04 | 4.17 | 3.98 | 557,456 |
| December 31, 2025 | 3.99 | 4.07 | 4.07 | 4.08 | 3.97 | 349,437 |
| December 30, 2025 | 3.97 | 4 | 4 | 4.07 | 3.95 | 367,375 |
| December 29, 2025 | 3.87 | 3.97 | 3.97 | 3.98 | 3.87 | 259,400 |
| December 26, 2025 | 3.83 | 3.93 | 3.93 | 3.95 | 3.83 | 219,200 |
| December 24, 2025 | 3.82 | 3.85 | 3.85 | 3.94 | 3.79 | 170,728 |
| December 23, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.77 | 164,341 |
| December 22, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.76 | 405,500 |
| December 19, 2025 | 3.95 | 3.94 | 3.94 | 4 | 3.92 | 276,000 |
| December 18, 2025 | 3.94 | 3.92 | 3.92 | 3.97 | 3.91 | 235,018 |
| December 17, 2025 | 3.95 | 3.9 | 3.9 | 4.04 | 3.89 | 482,713 |
| December 16, 2025 | 3.87 | 3.95 | 3.95 | 3.98 | 3.81 | 612,840 |
| December 15, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.86 | 710,944 |
| December 12, 2025 | 3.72 | 3.92 | 3.92 | 3.95 | 3.72 | 978,000 |
| December 11, 2025 | 3.76 | 3.73 | 3.73 | 3.81 | 3.73 | 217,654 |
| December 10, 2025 | 3.79 | 3.81 | 3.81 | 3.85 | 3.76 | 319,817 |
| December 09, 2025 | 3.72 | 3.8 | 3.8 | 3.82 | 3.72 | 210,737 |
| December 08, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.7 | 239,901 |
| December 05, 2025 | 3.78 | 3.78 | 3.78 | 3.84 | 3.73 | 230,300 |
| December 04, 2025 | 3.77 | 3.82 | 3.82 | 3.83 | 3.77 | 240,044 |
| December 03, 2025 | 3.7 | 3.77 | 3.77 | 3.81 | 3.67 | 347,945 |
| December 02, 2025 | 3.64 | 3.71 | 3.71 | 3.78 | 3.59 | 755,800 |
| December 01, 2025 | 3.6 | 3.67 | 3.67 | 3.7 | 3.5 | 515,708 |
| November 28, 2025 | 3.57 | 3.61 | 3.61 | 3.69 | 3.53 | 276,449 |
| November 26, 2025 | 3.65 | 3.54 | 3.54 | 3.69 | 3.54 | 260,956 |
| November 25, 2025 | 3.75 | 3.64 | 3.64 | 3.75 | 3.51 | 367,935 |
| November 24, 2025 | 3.57 | 3.73 | 3.73 | 3.76 | 3.57 | 308,400 |
| November 21, 2025 | 3.56 | 3.56 | 3.56 | 3.67 | 3.45 | 378,400 |
| November 20, 2025 | 3.47 | 3.61 | 3.61 | 3.98 | 3.4 | 1.68M |
| November 19, 2025 | 3.28 | 3.31 | 3.31 | 3.36 | 3.25 | 364,850 |
| November 18, 2025 | 3.19 | 3.29 | 3.29 | 3.3 | 3.14 | 595,638 |
| November 17, 2025 | 3.36 | 3.24 | 3.24 | 3.44 | 3.22 | 283,900 |
| November 14, 2025 | 3.35 | 3.4 | 3.4 | 3.47 | 3.3 | 370,500 |
| November 13, 2025 | 3.46 | 3.4 | 3.4 | 3.49 | 3.4 | 283,100 |
| November 12, 2025 | 3.5 | 3.47 | 3.47 | 3.52 | 3.46 | 244,000 |
| November 11, 2025 | 3.46 | 3.49 | 3.49 | 3.52 | 3.45 | 244,700 |
| November 10, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.47 | 321,100 |
| November 07, 2025 | 3.43 | 3.49 | 3.49 | 3.51 | 3.4 | 349,700 |
| November 06, 2025 | 3.47 | 3.47 | 3.47 | 3.51 | 3.39 | 466,801 |
| November 05, 2025 | 3.38 | 3.44 | 3.44 | 3.51 | 3.33 | 551,700 |
| November 04, 2025 | 3.41 | 3.28 | 3.28 | 3.46 | 3.28 | 542,500 |
| November 03, 2025 | 3.55 | 3.5 | 3.5 | 3.6 | 3.48 | 368,068 |
| October 31, 2025 | 3.52 | 3.55 | 3.55 | 3.61 | 3.5 | 235,342 |
| October 30, 2025 | 3.46 | 3.51 | 3.51 | 3.57 | 3.45 | 176,904 |
| October 29, 2025 | 3.56 | 3.51 | 3.51 | 3.62 | 3.48 | 348,219 |
| October 28, 2025 | 3.6 | 3.51 | 3.51 | 3.63 | 3.49 | 410,100 |
| October 27, 2025 | 3.7 | 3.6 | 3.6 | 3.76 | 3.57 | 264,300 |
| October 24, 2025 | 3.62 | 3.6 | 3.6 | 3.71 | 3.6 | 191,866 |
| October 23, 2025 | 3.58 | 3.63 | 3.63 | 3.7 | 3.55 | 277,612 |
| October 22, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.49 | 190,507 |
| October 21, 2025 | 3.52 | 3.61 | 3.61 | 3.64 | 3.5 | 279,000 |
| October 20, 2025 | 3.52 | 3.54 | 3.54 | 3.61 | 3.49 | 440,312 |
| October 17, 2025 | 3.48 | 3.48 | 3.48 | 3.59 | 3.47 | 283,600 |