4.05
-0.09(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 4.15 | 4.05 | 4.05 | 4.17 | 4.01 | 826,600 |
| January 08, 2026 | 4.23 | 4.14 | 4.14 | 4.3 | 4.1 | 618,400 |
| January 07, 2026 | 4.27 | 4.27 | 4.27 | 4.32 | 4.22 | 491,915 |
| January 06, 2026 | 4.29 | 4.29 | 4.29 | 4.39 | 4.2 | 569,800 |
| January 05, 2026 | 4.07 | 4.29 | 4.29 | 4.34 | 4.07 | 763,300 |
| January 02, 2026 | 4.14 | 4.06 | 4.06 | 4.17 | 4.04 | 905,600 |
| December 31, 2025 | 4.13 | 4.12 | 4.12 | 4.16 | 4.07 | 944,400 |
| December 30, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.05 | 969,100 |
| December 29, 2025 | 4.18 | 4.12 | 4.12 | 4.25 | 4.1 | 1.01M |
| December 26, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.19 | 340,500 |
| December 24, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.18 | 317,600 |
| December 23, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.08 | 840,900 |
| December 22, 2025 | 4.25 | 4.22 | 4.22 | 4.28 | 4.19 | 666,500 |
| December 19, 2025 | 4.33 | 4.22 | 4.22 | 4.34 | 4.2 | 852,900 |
| December 18, 2025 | 4.3 | 4.33 | 4.33 | 4.45 | 4.29 | 437,300 |
| December 17, 2025 | 4.32 | 4.25 | 4.25 | 4.48 | 4.24 | 570,400 |
| December 16, 2025 | 4.3 | 4.3 | 4.3 | 4.39 | 4.24 | 650,629 |
| December 15, 2025 | 4.35 | 4.34 | 4.34 | 4.39 | 4.3 | 671,700 |
| December 12, 2025 | 4.44 | 4.32 | 4.32 | 4.45 | 4.27 | 927,100 |
| December 11, 2025 | 4.53 | 4.44 | 4.44 | 4.61 | 4.43 | 591,000 |
| December 10, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.43 | 638,800 |
| December 09, 2025 | 4.61 | 4.54 | 4.54 | 4.65 | 4.53 | 489,014 |
| December 08, 2025 | 4.67 | 4.61 | 4.61 | 4.7 | 4.59 | 534,200 |
| December 05, 2025 | 4.66 | 4.64 | 4.64 | 4.79 | 4.61 | 445,000 |
| December 04, 2025 | 4.6 | 4.7 | 4.7 | 4.73 | 4.56 | 438,300 |
| December 03, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.45 | 774,200 |
| December 02, 2025 | 4.57 | 4.57 | 4.57 | 4.65 | 4.52 | 551,300 |
| December 01, 2025 | 4.5 | 4.55 | 4.55 | 4.61 | 4.45 | 803,800 |
| November 28, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.53 | 277,641 |
| November 26, 2025 | 4.54 | 4.6 | 4.6 | 4.61 | 4.46 | 854,500 |
| November 25, 2025 | 4.47 | 4.53 | 4.53 | 4.57 | 4.47 | 404,190 |
| November 24, 2025 | 4.42 | 4.46 | 4.46 | 4.48 | 4.35 | 795,500 |
| November 21, 2025 | 4.36 | 4.4 | 4.4 | 4.48 | 4.28 | 570,805 |
| November 20, 2025 | 4.5 | 4.36 | 4.36 | 4.57 | 4.35 | 710,600 |
| November 19, 2025 | 4.47 | 4.4 | 4.4 | 4.55 | 4.35 | 591,800 |
| November 18, 2025 | 4.54 | 4.46 | 4.46 | 4.6 | 4.4 | 776,500 |
| November 17, 2025 | 4.9 | 4.54 | 4.54 | 4.91 | 4.51 | 891,800 |
| November 14, 2025 | 4.95 | 4.91 | 4.91 | 5.03 | 4.86 | 1.21M |
| November 13, 2025 | 5.45 | 5.1 | 5.1 | 5.49 | 5.05 | 1.18M |
| November 12, 2025 | 5.13 | 5.51 | 5.51 | 5.55 | 5.13 | 2.15M |
| November 11, 2025 | 4.93 | 5.19 | 5.19 | 5.2 | 4.93 | 988,800 |
| November 10, 2025 | 4.73 | 5 | 5 | 5.14 | 4.66 | 1.18M |
| November 07, 2025 | 4.5 | 4.62 | 4.62 | 4.68 | 4.38 | 1.24M |
| November 06, 2025 | 5.36 | 4.7 | 4.7 | 5.36 | 4.55 | 1.51M |
| November 05, 2025 | 4.54 | 4.67 | 4.67 | 4.68 | 4.39 | 1.24M |
| November 04, 2025 | 4.53 | 4.51 | 4.51 | 4.65 | 4.47 | 1.18M |
| November 03, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.47 | 663,000 |
| October 31, 2025 | 4.53 | 4.63 | 4.63 | 4.67 | 4.53 | 970,600 |
| October 30, 2025 | 4.67 | 4.53 | 4.53 | 4.7 | 4.5 | 975,300 |
| October 29, 2025 | 4.91 | 4.74 | 4.74 | 4.95 | 4.67 | 830,900 |
| October 28, 2025 | 4.83 | 4.88 | 4.88 | 5 | 4.8 | 736,800 |
| October 27, 2025 | 5 | 4.83 | 4.83 | 5.03 | 4.81 | 674,600 |
| October 24, 2025 | 4.98 | 4.95 | 4.95 | 5.02 | 4.88 | 552,400 |
| October 23, 2025 | 4.84 | 4.94 | 4.94 | 4.97 | 4.82 | 624,300 |
| October 22, 2025 | 4.97 | 4.85 | 4.85 | 4.97 | 4.82 | 712,100 |
| October 21, 2025 | 4.85 | 4.95 | 4.95 | 5.07 | 4.79 | 1.03M |
| October 20, 2025 | 4.45 | 4.85 | 4.85 | 4.9 | 4.45 | 1.26M |
| October 17, 2025 | 4.48 | 4.44 | 4.44 | 4.51 | 4.42 | 554,400 |
| October 16, 2025 | 4.7 | 4.51 | 4.51 | 4.74 | 4.49 | 504,300 |
| October 15, 2025 | 4.74 | 4.69 | 4.69 | 4.75 | 4.63 | 697,000 |
