4.81
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 09, 2026 | 4.64 | 4.81 | 4.81 | 5.06 | 4.5 | 305,500 |
| March 06, 2026 | 4.53 | 4.64 | 4.64 | 4.81 | 4.4 | 148,411 |
| March 05, 2026 | 4.81 | 4.56 | 4.56 | 4.85 | 4.4 | 206,019 |
| March 04, 2026 | 4.95 | 4.84 | 4.84 | 5.4 | 4.66 | 904,644 |
| March 03, 2026 | 4.3 | 4.52 | 4.52 | 4.74 | 4.3 | 326,740 |
| March 02, 2026 | 4.09 | 4.24 | 4.24 | 4.34 | 4.03 | 99,630 |
| February 27, 2026 | 3.94 | 4.13 | 4.13 | 4.15 | 3.85 | 71,528 |
| February 26, 2026 | 3.9 | 3.98 | 3.98 | 4.01 | 3.83 | 49,037 |
| February 25, 2026 | 4.1 | 3.86 | 3.86 | 4.1 | 3.8 | 57,614 |
| February 24, 2026 | 4 | 4.12 | 4.12 | 4.31 | 4 | 117,209 |
| February 23, 2026 | 4.02 | 3.96 | 3.96 | 4.09 | 3.8 | 35,300 |
| February 20, 2026 | 4.05 | 4.07 | 4.07 | 4.2 | 3.95 | 39,935 |
| February 19, 2026 | 4.05 | 4.11 | 4.11 | 4.22 | 3.99 | 51,013 |
| February 18, 2026 | 3.88 | 3.99 | 3.99 | 4.18 | 3.86 | 64,600 |
| February 17, 2026 | 3.9 | 3.86 | 3.86 | 4 | 3.8 | 39,634 |
| February 13, 2026 | 3.78 | 3.89 | 3.89 | 3.9 | 3.71 | 30,245 |
| February 12, 2026 | 3.85 | 3.76 | 3.76 | 3.91 | 3.67 | 12,202 |
| February 11, 2026 | 3.84 | 3.82 | 3.82 | 3.95 | 3.8 | 23,054 |
| February 10, 2026 | 3.7 | 3.78 | 3.78 | 3.97 | 3.65 | 31,537 |
| February 09, 2026 | 3.71 | 3.69 | 3.69 | 3.81 | 3.65 | 46,269 |
| February 06, 2026 | 3.55 | 3.71 | 3.71 | 3.85 | 3.53 | 53,540 |
| February 05, 2026 | 3.79 | 3.6 | 3.6 | 3.79 | 3.6 | 111,400 |
| February 04, 2026 | 3.92 | 3.81 | 3.81 | 3.92 | 3.71 | 62,926 |
| February 03, 2026 | 3.85 | 3.87 | 3.87 | 4.03 | 3.81 | 69,731 |
| February 02, 2026 | 3.91 | 3.83 | 3.83 | 3.96 | 3.7 | 105,846 |
| January 30, 2026 | 3.92 | 3.9 | 3.9 | 4.07 | 3.89 | 78,431 |
| January 29, 2026 | 4.03 | 3.94 | 3.94 | 4.04 | 3.82 | 76,722 |
| January 28, 2026 | 4.13 | 4.03 | 4.03 | 4.19 | 3.93 | 87,845 |
| January 27, 2026 | 4.12 | 4.18 | 4.18 | 4.2 | 4.03 | 36,646 |
| January 26, 2026 | 4.29 | 4.16 | 4.16 | 4.29 | 3.99 | 89,507 |
| January 23, 2026 | 4.34 | 4.24 | 4.24 | 4.41 | 4.2 | 75,748 |
| January 22, 2026 | 4.2 | 4.36 | 4.36 | 4.47 | 4.17 | 136,111 |
| January 21, 2026 | 4.12 | 4.17 | 4.17 | 4.35 | 4.12 | 68,100 |
| January 20, 2026 | 4.32 | 4.12 | 4.12 | 4.4 | 4.05 | 155,539 |
| January 16, 2026 | 4.23 | 4.36 | 4.36 | 4.45 | 4.15 | 96,148 |
| January 15, 2026 | 4.01 | 4.18 | 4.18 | 4.29 | 4.01 | 107,630 |
| January 14, 2026 | 4.11 | 4.03 | 4.03 | 4.13 | 3.96 | 92,714 |
| January 13, 2026 | 4.1 | 4.08 | 4.08 | 4.23 | 3.97 | 87,928 |
| January 12, 2026 | 4.39 | 4.04 | 4.04 | 4.39 | 3.85 | 296,600 |
| January 09, 2026 | 4.5 | 4.4 | 4.4 | 4.63 | 4.2 | 311,029 |
| January 08, 2026 | 4.35 | 4.48 | 4.48 | 4.53 | 4.19 | 560,026 |
| January 07, 2026 | 4.19 | 4.02 | 4.02 | 4.19 | 3.87 | 182,100 |
| January 06, 2026 | 3.95 | 4.18 | 4.18 | 4.2 | 3.9 | 202,919 |
| January 05, 2026 | 4.01 | 3.95 | 3.95 | 4.02 | 3.9 | 109,900 |
| January 02, 2026 | 3.96 | 4.01 | 4.01 | 4.01 | 3.81 | 223,101 |
| December 31, 2025 | 3.78 | 3.96 | 3.96 | 3.98 | 3.76 | 183,600 |
| December 30, 2025 | 3.86 | 3.77 | 3.77 | 3.94 | 3.76 | 137,926 |
| December 29, 2025 | 3.7 | 3.85 | 3.85 | 3.86 | 3.67 | 68,549 |
| December 26, 2025 | 3.64 | 3.75 | 3.75 | 3.81 | 3.53 | 105,675 |
| December 24, 2025 | 3.67 | 3.65 | 3.65 | 3.71 | 3.57 | 41,900 |
| December 23, 2025 | 3.49 | 3.67 | 3.67 | 3.71 | 3.46 | 164,100 |
| December 22, 2025 | 3.37 | 3.58 | 3.58 | 3.59 | 3.31 | 158,769 |
| December 19, 2025 | 3.2 | 3.36 | 3.36 | 3.41 | 3.19 | 100,510 |
| December 18, 2025 | 3.29 | 3.2 | 3.2 | 3.36 | 3.19 | 86,600 |
| December 17, 2025 | 3.4 | 3.24 | 3.24 | 3.4 | 3.23 | 72,700 |
| December 16, 2025 | 3.33 | 3.42 | 3.42 | 3.49 | 3.29 | 97,137 |
| December 15, 2025 | 3.16 | 3.28 | 3.28 | 3.53 | 3.15 | 287,838 |
| December 12, 2025 | 3.11 | 3 | 3 | 3.13 | 3 | 215,474 |
| December 11, 2025 | 3.1 | 3.14 | 3.14 | 3.26 | 2.85 | 316,210 |
| December 10, 2025 | 3.3 | 3.15 | 3.15 | 3.44 | 2.9 | 1.03M |