4.40
-0.18(-3.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4.58 | 4.4 | 4.4 | 4.59 | 4.35 | 1.26M |
| January 15, 2026 | 4.71 | 4.58 | 4.58 | 4.76 | 4.52 | 718,000 |
| January 14, 2026 | 4.34 | 4.69 | 4.69 | 4.72 | 4.34 | 1.4M |
| January 13, 2026 | 4.43 | 4.35 | 4.35 | 4.54 | 4.34 | 672,906 |
| January 12, 2026 | 4.27 | 4.38 | 4.38 | 4.39 | 4.18 | 503,510 |
| January 09, 2026 | 4.17 | 4.25 | 4.25 | 4.32 | 4.14 | 829,742 |
| January 08, 2026 | 4.24 | 4.24 | 4.24 | 4.36 | 4.17 | 598,704 |
| January 07, 2026 | 4.15 | 4.24 | 4.24 | 4.32 | 4.06 | 682,725 |
| January 06, 2026 | 3.97 | 4.15 | 4.15 | 4.18 | 3.95 | 1.03M |
| January 05, 2026 | 3.93 | 3.96 | 3.96 | 4.09 | 3.93 | 563,400 |
| January 02, 2026 | 4.12 | 3.92 | 3.92 | 4.16 | 3.84 | 1.27M |
| December 31, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 4 | 992,211 |
| December 30, 2025 | 4.11 | 4.07 | 4.07 | 4.17 | 4.06 | 577,046 |
| December 29, 2025 | 4.11 | 4.1 | 4.1 | 4.22 | 4.07 | 759,733 |
| December 26, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.07 | 545,100 |
| December 24, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.1 | 423,400 |
| December 23, 2025 | 4.25 | 4.18 | 4.18 | 4.32 | 4.18 | 605,900 |
| December 22, 2025 | 4.48 | 4.29 | 4.29 | 4.55 | 4.23 | 793,024 |
| December 19, 2025 | 4.44 | 4.32 | 4.32 | 4.5 | 4.32 | 2.09M |
| December 18, 2025 | 4.41 | 4.43 | 4.43 | 4.56 | 4.39 | 979,541 |
| December 17, 2025 | 4.47 | 4.35 | 4.35 | 4.62 | 4.28 | 968,228 |
| December 16, 2025 | 4.39 | 4.46 | 4.46 | 4.51 | 4.35 | 435,039 |
| December 15, 2025 | 4.55 | 4.4 | 4.4 | 4.62 | 4.33 | 640,300 |
| December 12, 2025 | 4.61 | 4.53 | 4.53 | 4.75 | 4.5 | 997,825 |
| December 11, 2025 | 4.3 | 4.61 | 4.61 | 4.65 | 4.23 | 1.19M |
| December 10, 2025 | 4.3 | 4.3 | 4.3 | 4.36 | 4.21 | 643,541 |
| December 09, 2025 | 4.08 | 4.3 | 4.3 | 4.31 | 4.03 | 1.21M |
| December 08, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 4.07 | 828,200 |
| December 05, 2025 | 4.15 | 4.15 | 4.15 | 4.22 | 4.01 | 1.85M |
| December 04, 2025 | 4.05 | 4.15 | 4.15 | 4.2 | 3.95 | 1.03M |
| December 03, 2025 | 3.95 | 4.07 | 4.07 | 4.08 | 3.91 | 1.09M |
| December 02, 2025 | 3.89 | 3.92 | 3.92 | 4 | 3.79 | 1.31M |
| December 01, 2025 | 4.22 | 3.89 | 3.89 | 4.22 | 3.89 | 1.39M |
| November 28, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.05 | 2.2M |
| November 26, 2025 | 3.64 | 3.9 | 3.9 | 3.98 | 3.58 | 1.82M |
| November 25, 2025 | 3.46 | 3.64 | 3.64 | 3.68 | 3.46 | 1.14M |
| November 24, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.29 | 1.43M |
| November 21, 2025 | 3.29 | 3.37 | 3.37 | 3.38 | 3.16 | 4.88M |
| November 20, 2025 | 3.48 | 3.28 | 3.28 | 3.55 | 3.19 | 1.83M |
| November 19, 2025 | 3.6 | 3.43 | 3.43 | 3.67 | 3.36 | 1.96M |
| November 18, 2025 | 3.45 | 3.55 | 3.55 | 3.58 | 3.32 | 1.52M |
| November 17, 2025 | 3.58 | 3.49 | 3.49 | 3.66 | 3.48 | 1.15M |
| November 14, 2025 | 3.66 | 3.58 | 3.58 | 3.67 | 3.55 | 1.68M |
| November 13, 2025 | 3.89 | 3.74 | 3.74 | 3.9 | 3.72 | 1.34M |
| November 12, 2025 | 3.75 | 3.92 | 3.92 | 3.93 | 3.75 | 820,125 |
| November 11, 2025 | 3.77 | 3.73 | 3.73 | 3.78 | 3.68 | 1.13M |
| November 10, 2025 | 3.94 | 3.8 | 3.8 | 3.94 | 3.72 | 952,617 |
| November 07, 2025 | 3.66 | 3.86 | 3.86 | 3.97 | 3.52 | 2.07M |
| November 06, 2025 | 3.99 | 3.66 | 3.66 | 4 | 3.66 | 2.25M |
| November 05, 2025 | 4.18 | 3.98 | 3.98 | 4.22 | 3.91 | 1.89M |
| November 04, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.02 | 1.59M |
| November 03, 2025 | 4.14 | 4.21 | 4.21 | 4.26 | 3.98 | 1.35M |
| October 31, 2025 | 4 | 4.17 | 4.17 | 4.22 | 3.95 | 2.48M |
| October 30, 2025 | 4.04 | 3.99 | 3.99 | 4.3 | 3.57 | 4.94M |
| October 29, 2025 | 4.26 | 4.25 | 4.25 | 4.36 | 4.18 | 1.85M |
| October 28, 2025 | 4.28 | 4.26 | 4.26 | 4.38 | 4.22 | 1.13M |
| October 27, 2025 | 4.53 | 4.31 | 4.31 | 4.56 | 4.29 | 1.29M |
| October 24, 2025 | 4.1 | 4.5 | 4.5 | 4.59 | 4.1 | 2.41M |
| October 23, 2025 | 4.55 | 4.63 | 4.63 | 4.7 | 4.5 | 1.64M |
| October 22, 2025 | 4.41 | 4.48 | 4.48 | 4.58 | 4.34 | 2.25M |