4.05
+0.15(+3.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 3.88 | 4.05 | 4.05 | 4.12 | 3.77 | 199,101 |
| January 15, 2026 | 4.15 | 3.9 | 3.9 | 4.15 | 3.86 | 268,423 |
| January 14, 2026 | 4.14 | 4.13 | 4.13 | 4.19 | 4.05 | 176,900 |
| January 13, 2026 | 4.05 | 4.11 | 4.11 | 4.12 | 3.9 | 214,706 |
| January 12, 2026 | 3.91 | 4.06 | 4.06 | 4.08 | 3.75 | 219,772 |
| January 09, 2026 | 4.05 | 3.92 | 3.92 | 4.06 | 3.86 | 278,653 |
| January 08, 2026 | 4.34 | 4.03 | 4.03 | 4.37 | 3.98 | 251,503 |
| January 07, 2026 | 4.27 | 4.36 | 4.36 | 4.61 | 4.2 | 415,265 |
| January 06, 2026 | 4.11 | 4.21 | 4.21 | 4.25 | 4.11 | 182,723 |
| January 05, 2026 | 4.13 | 4.08 | 4.08 | 4.13 | 3.89 | 304,700 |
| January 02, 2026 | 4.18 | 4.1 | 4.1 | 4.18 | 3.94 | 261,417 |
| December 31, 2025 | 4.4 | 4.16 | 4.16 | 4.41 | 4.02 | 374,387 |
| December 30, 2025 | 4.26 | 4.42 | 4.42 | 4.43 | 4.22 | 412,600 |
| December 29, 2025 | 4.3 | 4.3 | 4.3 | 4.39 | 4.19 | 293,913 |
| December 26, 2025 | 4.38 | 4.23 | 4.23 | 4.38 | 4.14 | 163,008 |
| December 24, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.18 | 57,400 |
| December 23, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.17 | 201,018 |
| December 22, 2025 | 4.5 | 4.34 | 4.34 | 4.57 | 4.33 | 271,700 |
| December 19, 2025 | 4.53 | 4.49 | 4.49 | 4.64 | 4.37 | 630,600 |
| December 18, 2025 | 4.78 | 4.52 | 4.52 | 4.87 | 4.51 | 191,419 |
| December 17, 2025 | 4.89 | 4.76 | 4.76 | 5.04 | 4.76 | 161,402 |
| December 16, 2025 | 4.88 | 4.82 | 4.82 | 4.99 | 4.67 | 163,154 |
| December 15, 2025 | 5 | 4.8 | 4.8 | 5.04 | 4.75 | 231,700 |
| December 12, 2025 | 4.92 | 4.99 | 4.99 | 5.2 | 4.87 | 136,800 |
| December 11, 2025 | 5.03 | 4.92 | 4.92 | 5.1 | 4.82 | 180,900 |
| December 10, 2025 | 4.86 | 5.01 | 5.01 | 5.09 | 4.75 | 160,000 |
| December 09, 2025 | 4.76 | 4.86 | 4.86 | 4.97 | 4.61 | 234,962 |
| December 08, 2025 | 5.12 | 4.76 | 4.76 | 5.18 | 4.7 | 288,800 |
| December 05, 2025 | 5.04 | 5.02 | 5.02 | 5.2 | 4.86 | 183,600 |
| December 04, 2025 | 5.07 | 5.02 | 5.02 | 5.19 | 4.89 | 194,900 |
| December 03, 2025 | 4.81 | 5.06 | 5.06 | 5.09 | 4.8 | 172,647 |
| December 02, 2025 | 4.95 | 4.79 | 4.79 | 4.98 | 4.7 | 168,441 |
| December 01, 2025 | 5.44 | 4.96 | 4.96 | 5.54 | 4.92 | 153,903 |
| November 28, 2025 | 5.19 | 5.44 | 5.44 | 5.44 | 5.11 | 90,200 |
| November 26, 2025 | 4.88 | 5.11 | 5.11 | 5.13 | 4.88 | 112,212 |
| November 25, 2025 | 5.11 | 4.88 | 4.88 | 5.19 | 4.86 | 126,800 |
| November 24, 2025 | 5 | 5.1 | 5.1 | 5.27 | 5 | 219,200 |
| November 21, 2025 | 4.97 | 5 | 5 | 5.15 | 4.85 | 159,526 |
| November 20, 2025 | 4.95 | 4.98 | 4.98 | 5.19 | 4.75 | 170,422 |
| November 19, 2025 | 5.25 | 4.82 | 4.82 | 5.41 | 4.68 | 388,096 |
| November 18, 2025 | 5.33 | 5.22 | 5.22 | 5.4 | 5.06 | 118,123 |
| November 17, 2025 | 5.82 | 5.14 | 5.14 | 5.86 | 5.07 | 529,300 |
| November 14, 2025 | 5.74 | 5.88 | 5.88 | 6.04 | 5.7 | 189,400 |
| November 13, 2025 | 5.92 | 5.85 | 5.85 | 6.12 | 5.67 | 168,738 |
| November 12, 2025 | 6.08 | 6 | 6 | 6.2 | 5.82 | 185,100 |
| November 11, 2025 | 6 | 6 | 6 | 6.4 | 5.86 | 764,324 |
| November 10, 2025 | 6.26 | 6.07 | 6.07 | 6.46 | 5.99 | 977,726 |
| November 07, 2025 | 6.31 | 6.14 | 6.14 | 6.32 | 6.07 | 60,537 |
| November 06, 2025 | 6.66 | 6.44 | 6.44 | 6.66 | 6.25 | 99,500 |
| November 05, 2025 | 6.61 | 6.62 | 6.62 | 6.9 | 6.51 | 102,600 |
| November 04, 2025 | 7.25 | 6.69 | 6.69 | 7.45 | 6.56 | 107,382 |
| November 03, 2025 | 6.45 | 7.36 | 7.36 | 7.74 | 6.18 | 300,200 |
| October 31, 2025 | 8.64 | 8.16 | 8.16 | 8.77 | 8 | 142,267 |
| October 30, 2025 | 8.4 | 8.61 | 8.61 | 8.73 | 8 | 108,923 |
| October 29, 2025 | 8.35 | 8.43 | 8.43 | 8.81 | 8.09 | 268,102 |
| October 28, 2025 | 7.19 | 8.29 | 8.29 | 8.49 | 7.19 | 277,152 |
| October 27, 2025 | 6.72 | 7.18 | 7.18 | 7.51 | 6.63 | 219,629 |
| October 24, 2025 | 7.02 | 6.72 | 6.72 | 7.03 | 6.67 | 110,800 |
| October 23, 2025 | 6.89 | 6.93 | 6.93 | 6.99 | 6.79 | 42,552 |
| October 22, 2025 | 7.04 | 6.93 | 6.93 | 7.1 | 6.69 | 182,925 |