4.09
-0.25(-5.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.33 | 4.09 | 4.09 | 4.37 | 4.09 | 1.61M |
| January 12, 2026 | 4.33 | 4.34 | 4.34 | 4.4 | 4.13 | 1.9M |
| January 09, 2026 | 4.3 | 4.35 | 4.35 | 4.43 | 4.24 | 2.02M |
| January 08, 2026 | 4.33 | 4.26 | 4.26 | 4.42 | 4.13 | 2.09M |
| January 07, 2026 | 4.15 | 4.3 | 4.3 | 4.5 | 4.12 | 2.12M |
| January 06, 2026 | 4.12 | 4.14 | 4.14 | 4.18 | 4.02 | 1.51M |
| January 05, 2026 | 4.31 | 4.12 | 4.12 | 4.32 | 3.98 | 1.93M |
| January 02, 2026 | 4.27 | 4.25 | 4.25 | 4.66 | 4.21 | 2.81M |
| December 31, 2025 | 4.18 | 4.26 | 4.26 | 4.3 | 4.16 | 1.1M |
| December 30, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.07 | 1.25M |
| December 29, 2025 | 4.31 | 4.19 | 4.19 | 4.4 | 4.18 | 1.75M |
| December 26, 2025 | 4.43 | 4.39 | 4.39 | 4.48 | 4.26 | 1.39M |
| December 24, 2025 | 4.19 | 4.4 | 4.4 | 4.46 | 4.12 | 1.46M |
| December 23, 2025 | 4.08 | 4.2 | 4.2 | 4.31 | 4.02 | 2.11M |
| December 22, 2025 | 4 | 4.12 | 4.12 | 4.2 | 3.89 | 2.49M |
| December 19, 2025 | 3.9 | 4 | 4 | 4.2 | 3.89 | 12.58M |
| December 18, 2025 | 4.08 | 3.88 | 3.88 | 4.2 | 3.86 | 9.26M |
| December 17, 2025 | 4.29 | 4.11 | 4.11 | 4.37 | 3.98 | 3.96M |
| December 16, 2025 | 4.05 | 4.25 | 4.25 | 4.25 | 4.01 | 2.61M |
| December 15, 2025 | 4.22 | 4.13 | 4.13 | 4.25 | 4.07 | 3.13M |
| December 12, 2025 | 4.06 | 4.19 | 4.19 | 4.21 | 3.98 | 1.72M |
| December 11, 2025 | 3.9 | 4.06 | 4.06 | 4.13 | 3.88 | 1.39M |
| December 10, 2025 | 3.89 | 3.9 | 3.9 | 3.94 | 3.78 | 1.13M |
| December 09, 2025 | 3.87 | 3.89 | 3.89 | 4.01 | 3.86 | 1.01M |
| December 08, 2025 | 4.01 | 3.87 | 3.87 | 4.06 | 3.87 | 1.15M |
| December 05, 2025 | 4.08 | 3.95 | 3.95 | 4.09 | 3.92 | 929,808 |
| December 04, 2025 | 3.96 | 4.08 | 4.08 | 4.2 | 3.94 | 1.84M |
| December 03, 2025 | 3.81 | 4 | 4 | 4.01 | 3.65 | 2.19M |
| December 02, 2025 | 4.24 | 3.81 | 3.81 | 4.28 | 3.76 | 2.85M |
| December 01, 2025 | 4.19 | 4.29 | 4.29 | 4.3 | 4.05 | 2.89M |
| November 28, 2025 | 4.22 | 4.28 | 4.28 | 4.33 | 4.18 | 694,264 |
| November 26, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.07 | 1.75M |
| November 25, 2025 | 3.95 | 4.15 | 4.15 | 4.16 | 3.93 | 1.65M |
| November 24, 2025 | 3.89 | 3.97 | 3.97 | 4.25 | 3.89 | 2.66M |
| November 21, 2025 | 3.76 | 3.88 | 3.88 | 3.94 | 3.73 | 1.78M |
| November 20, 2025 | 3.69 | 3.77 | 3.77 | 3.94 | 3.69 | 1.86M |
| November 19, 2025 | 3.64 | 3.63 | 3.63 | 3.73 | 3.6 | 1.66M |
| November 18, 2025 | 3.44 | 3.66 | 3.66 | 3.69 | 3.42 | 3.35M |
| November 17, 2025 | 3.78 | 3.55 | 3.55 | 3.93 | 3.51 | 5.16M |
| November 14, 2025 | 3.67 | 3.88 | 3.88 | 4.01 | 3.66 | 3.67M |
| November 13, 2025 | 4.05 | 3.86 | 3.86 | 4.09 | 3.78 | 3.87M |
| November 12, 2025 | 4.21 | 4.23 | 4.23 | 4.45 | 4.04 | 4.45M |
| November 11, 2025 | 4.19 | 4.1 | 4.1 | 4.24 | 4.06 | 2.54M |
| November 10, 2025 | 3.79 | 4.19 | 4.19 | 4.19 | 3.75 | 4.68M |
| November 07, 2025 | 3.8 | 3.62 | 3.62 | 3.88 | 3.35 | 7.77M |
| November 06, 2025 | 4.31 | 4.19 | 4.19 | 4.62 | 4.17 | 5.89M |
| November 05, 2025 | 4.15 | 4.21 | 4.21 | 4.46 | 4.02 | 4.83M |
| November 04, 2025 | 3.86 | 4.09 | 4.09 | 4.18 | 3.71 | 4.72M |
| November 03, 2025 | 3.56 | 3.93 | 3.93 | 4.16 | 3.5 | 10.62M |
| October 31, 2025 | 3.38 | 3.57 | 3.57 | 3.59 | 3.36 | 2.77M |
| October 30, 2025 | 3.25 | 3.33 | 3.33 | 3.36 | 3.22 | 1.72M |
| October 29, 2025 | 3.34 | 3.26 | 3.26 | 3.39 | 3.23 | 1.46M |
| October 28, 2025 | 3.34 | 3.32 | 3.32 | 3.5 | 3.3 | 1.43M |
| October 27, 2025 | 3.31 | 3.36 | 3.36 | 3.45 | 3.3 | 1.62M |
| October 24, 2025 | 3.35 | 3.26 | 3.26 | 3.39 | 3.25 | 1.74M |
| October 23, 2025 | 3.43 | 3.3 | 3.3 | 3.53 | 3.21 | 2.47M |
| October 22, 2025 | 3.6 | 3.39 | 3.39 | 3.62 | 3.25 | 3.79M |
| October 21, 2025 | 3.9 | 3.62 | 3.62 | 3.91 | 3.57 | 2.49M |
| October 20, 2025 | 3.21 | 3.74 | 3.74 | 3.79 | 3.2 | 6.14M |
| October 17, 2025 | 3.28 | 3.2 | 3.2 | 3.29 | 3.17 | 1.18M |