4.27
-0.04(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.34 | 4.27 | 4.27 | 4.35 | 4.25 | 181,723 |
| January 12, 2026 | 4.38 | 4.31 | 4.31 | 4.42 | 4.15 | 292,100 |
| January 09, 2026 | 4.5 | 4.27 | 4.27 | 4.5 | 4.22 | 204,100 |
| January 08, 2026 | 4.41 | 4.46 | 4.46 | 4.65 | 4.35 | 283,241 |
| January 07, 2026 | 4.37 | 4.33 | 4.33 | 4.45 | 4.3 | 126,089 |
| January 06, 2026 | 4.76 | 4.28 | 4.28 | 4.76 | 4.21 | 527,503 |
| January 05, 2026 | 4.65 | 4.78 | 4.78 | 4.9 | 4.47 | 392,660 |
| January 02, 2026 | 4.99 | 5.02 | 4.57 | 5.1 | 4.84 | 413,400 |
| December 31, 2025 | 4.78 | 4.95 | 4.95 | 4.96 | 4.6 | 357,857 |
| December 30, 2025 | 4.51 | 4.73 | 4.73 | 4.8 | 4.48 | 230,962 |
| December 29, 2025 | 4.53 | 4.53 | 4.53 | 4.79 | 4.45 | 208,397 |
| December 26, 2025 | 4.51 | 4.57 | 4.57 | 4.64 | 4.4 | 211,443 |
| December 24, 2025 | 4.3 | 4.52 | 4.52 | 4.6 | 4.2 | 327,821 |
| December 23, 2025 | 4.42 | 4.32 | 4.32 | 4.45 | 4.3 | 131,636 |
| December 22, 2025 | 4.55 | 4.41 | 4.41 | 4.66 | 4.38 | 232,548 |
| December 19, 2025 | 4.54 | 4.58 | 4.58 | 4.7 | 4.53 | 185,661 |
| December 18, 2025 | 4.54 | 4.52 | 4.52 | 4.61 | 4.5 | 188,291 |
| December 17, 2025 | 4.51 | 4.46 | 4.46 | 4.68 | 4.45 | 159,826 |
| December 16, 2025 | 4.3 | 4.51 | 4.51 | 4.55 | 4.3 | 178,136 |
| December 15, 2025 | 4.5 | 4.32 | 4.32 | 4.5 | 4.3 | 231,602 |
| December 12, 2025 | 4.86 | 4.45 | 4.45 | 4.91 | 4.45 | 411,661 |
| December 11, 2025 | 4.42 | 4.76 | 4.76 | 5.08 | 4.4 | 1.06M |
| December 10, 2025 | 4.04 | 4.17 | 4.17 | 4.3 | 4.01 | 532,917 |
| December 09, 2025 | 3.85 | 3.95 | 3.95 | 4 | 3.85 | 181,601 |
| December 08, 2025 | 3.9 | 3.83 | 3.83 | 4 | 3.8 | 443,700 |
| December 05, 2025 | 4.15 | 3.89 | 3.89 | 4.2 | 3.73 | 740,769 |
| December 04, 2025 | 4.21 | 4.19 | 4.19 | 4.3 | 4.15 | 252,772 |
| December 03, 2025 | 4.24 | 4.28 | 4.28 | 4.32 | 4.1 | 327,200 |
| December 02, 2025 | 4.65 | 4.19 | 4.19 | 4.65 | 4.17 | 332,023 |
| December 01, 2025 | 4.69 | 4.58 | 4.58 | 4.72 | 4.52 | 198,745 |
| November 28, 2025 | 4.71 | 4.7 | 4.7 | 4.8 | 4.64 | 84,108 |
| November 26, 2025 | 4.4 | 4.67 | 4.67 | 4.8 | 4.4 | 201,980 |
| November 25, 2025 | 4.49 | 4.42 | 4.42 | 4.6 | 4.36 | 160,200 |
| November 24, 2025 | 4.4 | 4.5 | 4.5 | 4.53 | 4.37 | 132,000 |
| November 21, 2025 | 4.1 | 4.39 | 4.39 | 4.44 | 4.1 | 249,435 |
| November 20, 2025 | 4.8 | 4.41 | 4.41 | 4.9 | 4.36 | 200,156 |
| November 19, 2025 | 4.87 | 4.74 | 4.74 | 5 | 4.68 | 105,831 |
| November 18, 2025 | 4.59 | 4.82 | 4.82 | 4.93 | 4.56 | 170,236 |
| November 17, 2025 | 4.92 | 4.62 | 4.62 | 5.02 | 4.5 | 196,700 |
| November 14, 2025 | 4.69 | 4.98 | 4.98 | 5.08 | 4.69 | 250,087 |
| November 13, 2025 | 5.29 | 4.86 | 4.86 | 5.46 | 4.75 | 222,900 |
| November 12, 2025 | 5.65 | 5.45 | 5.45 | 5.71 | 5.22 | 337,346 |
| November 11, 2025 | 5.16 | 5.46 | 5.46 | 5.69 | 4.93 | 448,778 |
| November 10, 2025 | 4.77 | 4.97 | 4.97 | 5.19 | 4.6 | 273,813 |
| November 07, 2025 | 4.51 | 4.76 | 4.76 | 4.84 | 4.31 | 255,435 |
| November 06, 2025 | 4.89 | 4.64 | 4.64 | 4.91 | 4.51 | 140,924 |
| November 05, 2025 | 4.56 | 4.88 | 4.88 | 4.92 | 4.55 | 148,300 |
| November 04, 2025 | 4.7 | 4.51 | 4.51 | 4.85 | 4.48 | 191,300 |
| November 03, 2025 | 5.03 | 4.87 | 4.87 | 5.1 | 4.78 | 161,155 |
| October 31, 2025 | 5.1 | 5.11 | 5.11 | 5.25 | 5.03 | 150,549 |
| October 30, 2025 | 5.37 | 4.97 | 4.97 | 5.4 | 4.95 | 207,600 |
| October 29, 2025 | 5.75 | 5.44 | 5.44 | 5.84 | 5.42 | 195,790 |
| October 28, 2025 | 5.94 | 5.74 | 5.74 | 6.09 | 5.72 | 110,019 |
| October 27, 2025 | 6.07 | 6.06 | 6.06 | 6.15 | 5.95 | 128,543 |
| October 24, 2025 | 6 | 5.86 | 5.86 | 6.17 | 5.85 | 153,367 |
| October 23, 2025 | 5.65 | 5.99 | 5.99 | 6.09 | 5.65 | 115,419 |
| October 22, 2025 | 5.8 | 5.53 | 5.53 | 5.89 | 5.48 | 104,500 |
| October 21, 2025 | 5.89 | 5.89 | 5.89 | 6.03 | 5.76 | 141,965 |
| October 20, 2025 | 5.63 | 5.88 | 5.88 | 6.11 | 5.58 | 128,509 |
| October 17, 2025 | 5.8 | 5.52 | 5.52 | 5.8 | 5.49 | 109,288 |
