4.25
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.16 | 4.25 | 4.25 | 4.29 | 4.13 | 25,047 |
| January 12, 2026 | 4.39 | 4.26 | 4.26 | 4.39 | 4.16 | 24,900 |
| January 09, 2026 | 4.51 | 4.41 | 4.41 | 4.56 | 4.36 | 32,000 |
| January 08, 2026 | 4.58 | 4.48 | 4.48 | 4.63 | 4.43 | 63,312 |
| January 07, 2026 | 4.4 | 4.55 | 4.55 | 4.68 | 4.4 | 31,200 |
| January 06, 2026 | 4.47 | 4.4 | 4.4 | 4.55 | 4.37 | 62,500 |
| January 05, 2026 | 4.74 | 4.54 | 4.54 | 4.86 | 4.49 | 58,341 |
| January 02, 2026 | 4.84 | 4.8 | 4.8 | 4.97 | 4.73 | 100,200 |
| December 31, 2025 | 4.73 | 4.84 | 4.84 | 4.88 | 4.62 | 73,600 |
| December 30, 2025 | 4.94 | 4.78 | 4.78 | 5 | 4.7 | 108,900 |
| December 29, 2025 | 5.04 | 4.96 | 4.96 | 5.1 | 4.82 | 105,100 |
| December 26, 2025 | 4.81 | 4.75 | 4.75 | 4.87 | 4.67 | 39,146 |
| December 24, 2025 | 4.85 | 4.84 | 4.84 | 5.03 | 4.84 | 51,164 |
| December 23, 2025 | 4.72 | 4.83 | 4.83 | 4.93 | 4.72 | 57,742 |
| December 22, 2025 | 4.53 | 4.69 | 4.69 | 4.77 | 4.53 | 114,800 |
| December 19, 2025 | 4.28 | 4.37 | 4.37 | 4.46 | 4.18 | 406,309 |
| December 18, 2025 | 4 | 4.16 | 4.16 | 4.27 | 4 | 56,918 |
| December 17, 2025 | 3.93 | 3.97 | 3.97 | 4.09 | 3.91 | 78,100 |
| December 16, 2025 | 4.25 | 4.06 | 4.06 | 4.26 | 3.91 | 148,100 |
| December 15, 2025 | 4.61 | 4.79 | 4.79 | 4.9 | 4.55 | 68,133 |
| December 12, 2025 | 5.05 | 4.68 | 4.68 | 5.05 | 4.59 | 168,439 |
| December 11, 2025 | 5.15 | 5.22 | 5.22 | 5.45 | 5.15 | 219,300 |
| December 10, 2025 | 4.72 | 5.13 | 5.13 | 5.13 | 4.72 | 223,200 |
| December 09, 2025 | 4.61 | 4.59 | 4.59 | 4.66 | 4.47 | 87,844 |
| December 08, 2025 | 4.74 | 4.62 | 4.62 | 4.9 | 4.57 | 61,700 |
| December 05, 2025 | 4.77 | 4.74 | 4.74 | 4.88 | 4.61 | 63,200 |
| December 04, 2025 | 4.54 | 4.83 | 4.83 | 4.92 | 4.54 | 76,630 |
| December 03, 2025 | 4.73 | 4.66 | 4.66 | 4.75 | 4.52 | 52,700 |
| December 02, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.61 | 96,708 |
| December 01, 2025 | 4.9 | 4.67 | 4.67 | 4.9 | 4.52 | 135,019 |
| November 28, 2025 | 5.03 | 5.07 | 5.07 | 5.11 | 4.95 | 47,045 |
| November 26, 2025 | 5.04 | 5.04 | 5.04 | 5.15 | 4.9 | 122,200 |
| November 25, 2025 | 5.17 | 5.24 | 5.24 | 5.3 | 5 | 135,800 |
| November 24, 2025 | 5.08 | 5.35 | 5.35 | 5.35 | 5.03 | 312,700 |
| November 21, 2025 | 4.8 | 4.69 | 4.69 | 4.86 | 4.55 | 117,408 |
| November 20, 2025 | 4.86 | 4.78 | 4.78 | 4.96 | 4.5 | 377,110 |
| November 19, 2025 | 4.6 | 4.4 | 4.4 | 4.62 | 4.31 | 130,792 |
| November 18, 2025 | 4.11 | 4.11 | 4.11 | 4.16 | 3.9 | 110,600 |
| November 17, 2025 | 4.18 | 4.14 | 4.14 | 4.28 | 4.03 | 186,809 |
| November 14, 2025 | 3.65 | 3.9 | 3.9 | 3.95 | 3.62 | 218,700 |
| November 13, 2025 | 3.77 | 3.57 | 3.57 | 3.79 | 3.49 | 121,600 |
| November 12, 2025 | 3.79 | 3.65 | 3.65 | 3.86 | 3.56 | 80,000 |
| November 11, 2025 | 3.6 | 3.72 | 3.72 | 3.78 | 3.6 | 105,300 |
| November 10, 2025 | 3.59 | 3.55 | 3.55 | 3.71 | 3.48 | 193,000 |
| November 07, 2025 | 3.17 | 3.19 | 3.19 | 3.3 | 3.16 | 80,630 |
| November 06, 2025 | 3.26 | 3.13 | 3.13 | 3.28 | 3.12 | 25,400 |
| November 05, 2025 | 3.27 | 3.26 | 3.26 | 3.35 | 3.25 | 10,315 |
| November 04, 2025 | 3.41 | 3.28 | 3.28 | 3.41 | 3.21 | 53,000 |
| November 03, 2025 | 3.3 | 3.27 | 3.27 | 3.44 | 3.17 | 80,200 |
| October 31, 2025 | 3.46 | 3.45 | 3.45 | 3.63 | 3.36 | 14,429 |
| October 30, 2025 | 3.55 | 3.48 | 3.48 | 3.64 | 3.45 | 30,047 |
| October 29, 2025 | 3.63 | 3.63 | 3.63 | 3.79 | 3.58 | 73,500 |
| October 28, 2025 | 3.57 | 3.58 | 3.58 | 3.71 | 3.5 | 30,517 |
| October 27, 2025 | 3.52 | 3.63 | 3.63 | 3.69 | 3.43 | 43,304 |
| October 24, 2025 | 3.47 | 3.48 | 3.48 | 3.61 | 3.47 | 44,100 |
| October 23, 2025 | 3.56 | 3.47 | 3.47 | 3.6 | 3.39 | 32,638 |
| October 22, 2025 | 3.68 | 3.59 | 3.59 | 3.7 | 3.51 | 50,633 |
| October 21, 2025 | 3.61 | 3.68 | 3.68 | 3.76 | 3.58 | 106,200 |
| October 20, 2025 | 3.88 | 3.95 | 3.95 | 4.02 | 3.7 | 141,243 |
| October 17, 2025 | 4.4 | 3.98 | 3.98 | 4.41 | 3.95 | 219,046 |