4.06
-0.045(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 4.08 | 4.1 | 4.1 | 4.17 | 3.95 | 1.02M |
| February 03, 2026 | 4.06 | 4.08 | 4.08 | 4.25 | 4.03 | 534,868 |
| February 02, 2026 | 4.22 | 4.07 | 4.07 | 4.22 | 4.01 | 751,193 |
| January 30, 2026 | 3.9 | 4.24 | 4.24 | 4.31 | 3.84 | 1.12M |
| January 29, 2026 | 3.83 | 3.91 | 3.91 | 3.94 | 3.77 | 473,400 |
| January 28, 2026 | 4.03 | 3.87 | 3.87 | 4.06 | 3.75 | 521,331 |
| January 27, 2026 | 3.98 | 4.07 | 4.07 | 4.15 | 3.93 | 593,300 |
| January 26, 2026 | 4.11 | 4 | 4 | 4.12 | 3.89 | 633,900 |
| January 23, 2026 | 3.65 | 4.12 | 4.12 | 4.34 | 3.62 | 1.9M |
| January 22, 2026 | 3.53 | 3.65 | 3.65 | 3.67 | 3.53 | 362,015 |
| January 21, 2026 | 3.44 | 3.52 | 3.52 | 3.54 | 3.41 | 278,623 |
| January 20, 2026 | 3.38 | 3.44 | 3.44 | 3.47 | 3.34 | 233,200 |
| January 16, 2026 | 3.43 | 3.4 | 3.4 | 3.5 | 3.38 | 347,851 |
| January 15, 2026 | 3.52 | 3.44 | 3.44 | 3.64 | 3.44 | 442,228 |
| January 14, 2026 | 3.52 | 3.54 | 3.54 | 3.56 | 3.44 | 210,692 |
| January 13, 2026 | 3.61 | 3.51 | 3.51 | 3.62 | 3.48 | 242,118 |
| January 12, 2026 | 3.43 | 3.61 | 3.61 | 3.64 | 3.39 | 307,900 |
| January 09, 2026 | 3.62 | 3.45 | 3.45 | 3.67 | 3.43 | 315,066 |
| January 08, 2026 | 3.44 | 3.61 | 3.61 | 3.64 | 3.44 | 367,300 |
| January 07, 2026 | 3.35 | 3.48 | 3.48 | 3.53 | 3.34 | 327,426 |
| January 06, 2026 | 3.39 | 3.41 | 3.41 | 3.47 | 3.35 | 459,700 |
| January 05, 2026 | 3.45 | 3.41 | 3.41 | 3.47 | 3.29 | 543,700 |
| January 02, 2026 | 3.56 | 3.48 | 3.48 | 3.57 | 3.41 | 334,703 |
| December 31, 2025 | 3.55 | 3.57 | 3.57 | 3.63 | 3.51 | 352,170 |
| December 30, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.52 | 247,823 |
| December 29, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.54 | 337,724 |
| December 26, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.54 | 375,300 |
| December 24, 2025 | 3.44 | 3.62 | 3.62 | 3.69 | 3.43 | 379,400 |
| December 23, 2025 | 3.2 | 3.43 | 3.43 | 3.44 | 3.19 | 553,935 |
| December 22, 2025 | 3.15 | 3.17 | 3.17 | 3.22 | 3.13 | 258,323 |
| December 19, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.11 | 1.22M |
| December 18, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.12 | 218,428 |
| December 17, 2025 | 3.22 | 3.18 | 3.18 | 3.27 | 3.16 | 216,100 |
| December 16, 2025 | 3.15 | 3.22 | 3.22 | 3.26 | 3.14 | 456,313 |
| December 15, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.11 | 335,902 |
| December 12, 2025 | 3.19 | 3.15 | 3.15 | 3.23 | 3.14 | 232,781 |
| December 11, 2025 | 3.15 | 3.19 | 3.19 | 3.23 | 3.14 | 424,200 |
| December 10, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.11 | 317,200 |
| December 09, 2025 | 3.21 | 3.14 | 3.14 | 3.21 | 3.11 | 325,700 |
| December 08, 2025 | 3.19 | 3.2 | 3.2 | 3.24 | 3.12 | 242,733 |
| December 05, 2025 | 3.09 | 3.17 | 3.17 | 3.19 | 3.08 | 268,333 |
| December 04, 2025 | 3.06 | 3.09 | 3.09 | 3.13 | 3.03 | 487,679 |
| December 03, 2025 | 3.01 | 3.09 | 3.09 | 3.12 | 2.99 | 214,607 |
| December 02, 2025 | 3.07 | 3 | 3 | 3.08 | 3 | 481,448 |
| December 01, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 269,650 |
| November 28, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.01 | 146,205 |
| November 26, 2025 | 3.01 | 3.05 | 3.05 | 3.07 | 3.01 | 199,400 |
| November 25, 2025 | 3 | 3.03 | 3.03 | 3.06 | 2.96 | 403,919 |
| November 24, 2025 | 2.98 | 2.98 | 2.98 | 3.03 | 2.96 | 252,900 |
| November 21, 2025 | 3 | 2.97 | 2.97 | 3.04 | 2.93 | 568,116 |
| November 20, 2025 | 3.17 | 3 | 3 | 3.18 | 2.99 | 764,308 |
| November 19, 2025 | 3.03 | 3.15 | 3.15 | 3.17 | 2.98 | 382,606 |
| November 18, 2025 | 3.01 | 3.05 | 3.05 | 3.07 | 2.96 | 464,717 |
| November 17, 2025 | 2.98 | 3.02 | 3.02 | 3.05 | 2.92 | 361,610 |
| November 14, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.9 | 236,343 |
| November 13, 2025 | 3 | 3.06 | 3.06 | 3.18 | 2.87 | 916,100 |
| November 12, 2025 | 3.38 | 3.5 | 3.5 | 3.5 | 3.32 | 1.05M |
| November 11, 2025 | 3.34 | 3.38 | 3.38 | 3.41 | 3.32 | 295,150 |
| November 10, 2025 | 3.27 | 3.33 | 3.33 | 3.36 | 3.25 | 400,349 |
| November 07, 2025 | 3.21 | 3.27 | 3.27 | 3.28 | 3.21 | 353,722 |