4.30
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4.26 | 4.3 | 4.3 | 4.35 | 4.24 | 187,161 |
| January 15, 2026 | 4.08 | 4.3 | 4.3 | 4.33 | 3.99 | 225,210 |
| January 14, 2026 | 3.85 | 4.03 | 4.03 | 4.09 | 3.85 | 174,441 |
| January 13, 2026 | 3.91 | 3.84 | 3.84 | 3.96 | 3.81 | 142,782 |
| January 12, 2026 | 3.85 | 3.9 | 3.9 | 3.91 | 3.85 | 168,376 |
| January 09, 2026 | 3.83 | 3.85 | 3.85 | 3.9 | 3.76 | 115,300 |
| January 08, 2026 | 3.75 | 3.79 | 3.79 | 3.86 | 3.73 | 138,128 |
| January 07, 2026 | 3.94 | 3.75 | 3.75 | 3.94 | 3.73 | 229,019 |
| January 06, 2026 | 3.8 | 3.91 | 3.91 | 3.91 | 3.76 | 174,345 |
| January 05, 2026 | 3.84 | 3.81 | 3.81 | 3.94 | 3.8 | 252,700 |
| January 02, 2026 | 3.84 | 3.81 | 3.81 | 3.89 | 3.77 | 86,400 |
| December 31, 2025 | 3.83 | 3.82 | 3.82 | 3.88 | 3.79 | 209,123 |
| December 30, 2025 | 3.79 | 3.86 | 3.86 | 3.9 | 3.79 | 129,515 |
| December 29, 2025 | 3.98 | 3.84 | 3.84 | 4.04 | 3.84 | 182,607 |
| December 26, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.84 | 210,007 |
| December 24, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.93 | 69,925 |
| December 23, 2025 | 3.88 | 3.98 | 3.98 | 4.08 | 3.82 | 177,037 |
| December 22, 2025 | 3.89 | 3.88 | 3.88 | 3.95 | 3.85 | 184,418 |
| December 19, 2025 | 3.87 | 3.89 | 3.89 | 4.02 | 3.85 | 421,111 |
| December 18, 2025 | 3.94 | 3.87 | 3.87 | 3.96 | 3.84 | 254,908 |
| December 17, 2025 | 3.99 | 3.9 | 3.9 | 4.07 | 3.9 | 232,809 |
| December 16, 2025 | 4.03 | 4.02 | 4.02 | 4.1 | 4 | 202,775 |
| December 15, 2025 | 4.24 | 4.02 | 4.02 | 4.32 | 4 | 288,212 |
| December 12, 2025 | 4.43 | 4.32 | 4.32 | 4.47 | 4.29 | 265,507 |
| December 11, 2025 | 4.36 | 4.43 | 4.43 | 4.48 | 4.33 | 167,503 |
| December 10, 2025 | 4.25 | 4.34 | 4.34 | 4.42 | 4.25 | 222,000 |
| December 09, 2025 | 4.15 | 4.27 | 4.27 | 4.36 | 4.15 | 212,600 |
| December 08, 2025 | 4.31 | 4.13 | 4.13 | 4.35 | 4.12 | 210,400 |
| December 05, 2025 | 4.35 | 4.28 | 4.28 | 4.5 | 4.25 | 205,339 |
| December 04, 2025 | 4.57 | 4.31 | 4.31 | 4.64 | 4.23 | 173,100 |
| December 03, 2025 | 4.5 | 4.62 | 4.62 | 4.64 | 4.5 | 147,029 |
| December 02, 2025 | 4.56 | 4.5 | 4.5 | 4.56 | 4.43 | 109,348 |
| December 01, 2025 | 4.59 | 4.57 | 4.57 | 4.65 | 4.56 | 95,725 |
| November 28, 2025 | 4.53 | 4.66 | 4.66 | 4.68 | 4.49 | 77,107 |
| November 26, 2025 | 4.44 | 4.48 | 4.48 | 4.61 | 4.37 | 133,673 |
| November 25, 2025 | 4.31 | 4.4 | 4.4 | 4.43 | 4.28 | 189,525 |
| November 24, 2025 | 4.29 | 4.34 | 4.34 | 4.37 | 4.19 | 187,600 |
| November 21, 2025 | 4.4 | 4.32 | 4.32 | 4.46 | 4.29 | 263,809 |
| November 20, 2025 | 4.41 | 4.34 | 4.34 | 4.47 | 4.29 | 246,529 |
| November 19, 2025 | 4.69 | 4.41 | 4.41 | 4.72 | 4.39 | 208,108 |
| November 18, 2025 | 4.82 | 4.73 | 4.73 | 4.82 | 4.61 | 225,242 |
| November 17, 2025 | 5.03 | 4.8 | 4.8 | 5.08 | 4.79 | 198,500 |
| November 14, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 4.99 | 174,446 |
| November 13, 2025 | 5.04 | 5.09 | 5.09 | 5.14 | 5 | 194,400 |
| November 12, 2025 | 4.81 | 5.03 | 5.03 | 5.09 | 4.8 | 159,042 |
| November 11, 2025 | 5.05 | 4.87 | 4.87 | 5.06 | 4.73 | 197,209 |
| November 10, 2025 | 5 | 5.06 | 5.06 | 5.13 | 4.9 | 219,920 |
| November 07, 2025 | 4.83 | 5.1 | 5.1 | 5.15 | 4.83 | 204,102 |
| November 06, 2025 | 4.99 | 4.95 | 4.95 | 5.05 | 4.85 | 170,520 |
| November 05, 2025 | 4.71 | 5.02 | 5.02 | 5.04 | 4.71 | 194,916 |
| November 04, 2025 | 4.56 | 4.72 | 4.72 | 4.79 | 4.51 | 147,547 |
| November 03, 2025 | 4.49 | 4.67 | 4.67 | 4.71 | 4.39 | 205,530 |
| October 31, 2025 | 4.6 | 4.47 | 4.47 | 4.61 | 4.4 | 258,083 |
| October 30, 2025 | 4.49 | 4.64 | 4.64 | 4.82 | 4.45 | 134,230 |
| October 29, 2025 | 4.88 | 4.59 | 4.59 | 4.88 | 4.52 | 300,391 |
| October 28, 2025 | 5.14 | 4.9 | 4.9 | 5.14 | 4.89 | 117,026 |
| October 27, 2025 | 5.36 | 5.04 | 5.04 | 5.45 | 4.97 | 217,208 |
| October 24, 2025 | 5.33 | 5.35 | 5.35 | 5.41 | 5.22 | 96,110 |
| October 23, 2025 | 5.24 | 5.25 | 5.25 | 5.35 | 5.2 | 104,310 |
| October 22, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.14 | 85,131 |