4.30
-0.02500019(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.39 | 4.32 | 4.32 | 4.39 | 4.3 | 337,750 |
| January 12, 2026 | 4.3 | 4.39 | 4.39 | 4.41 | 4.3 | 651,021 |
| January 09, 2026 | 4.22 | 4.25 | 4.25 | 4.29 | 4.22 | 407,000 |
| January 08, 2026 | 4.19 | 4.22 | 4.22 | 4.22 | 4.15 | 233,329 |
| January 07, 2026 | 4.17 | 4.17 | 4.17 | 4.21 | 4.13 | 441,305 |
| January 06, 2026 | 4.21 | 4.2 | 4.2 | 4.31 | 4.17 | 556,850 |
| January 05, 2026 | 3.99 | 4.12 | 4.12 | 4.15 | 3.97 | 747,940 |
| January 02, 2026 | 4.06 | 3.98 | 3.98 | 4.06 | 3.95 | 1.82M |
| December 31, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 204,700 |
| December 30, 2025 | 3.98 | 4.02 | 4.02 | 4.05 | 3.95 | 778,413 |
| December 29, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.95 | 753,339 |
| December 26, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 157,721 |
| December 24, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.97 | 150,509 |
| December 23, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.95 | 382,534 |
| December 22, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.91 | 325,300 |
| December 19, 2025 | 3.96 | 3.92 | 3.92 | 3.98 | 3.91 | 542,410 |
| December 18, 2025 | 3.9 | 3.91 | 3.91 | 3.95 | 3.88 | 283,600 |
| December 17, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.85 | 450,137 |
| December 16, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.9 | 561,900 |
| December 15, 2025 | 4.03 | 3.94 | 3.94 | 4.05 | 3.92 | 325,700 |
| December 12, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.93 | 646,400 |
| December 11, 2025 | 3.81 | 3.91 | 3.91 | 3.91 | 3.81 | 474,570 |
| December 10, 2025 | 3.88 | 3.82 | 3.82 | 3.88 | 3.79 | 372,800 |
| December 09, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.84 | 351,847 |
| December 08, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 301,200 |
| December 05, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.83 | 564,947 |
| December 04, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.87 | 159,221 |
| December 03, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.84 | 343,948 |
| December 02, 2025 | 3.9 | 3.87 | 3.87 | 3.97 | 3.84 | 818,600 |
| December 01, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.83 | 540,729 |
| November 28, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.82 | 189,673 |
| November 26, 2025 | 3.8 | 3.8 | 3.8 | 3.84 | 3.78 | 279,500 |
| November 25, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.71 | 462,400 |
| November 24, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.7 | 960,800 |
| November 21, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.64 | 401,832 |
| November 20, 2025 | 3.81 | 3.71 | 3.71 | 3.85 | 3.71 | 351,149 |
| November 19, 2025 | 3.84 | 3.81 | 3.81 | 3.9 | 3.77 | 413,800 |
| November 18, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.78 | 689,900 |
| November 17, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.83 | 382,200 |
| November 14, 2025 | 3.86 | 3.79 | 3.79 | 3.87 | 3.79 | 404,718 |
| November 13, 2025 | 3.92 | 3.9 | 3.9 | 3.94 | 3.86 | 220,012 |
| November 12, 2025 | 3.93 | 3.92 | 3.92 | 4.01 | 3.91 | 814,408 |
| November 11, 2025 | 3.78 | 3.88 | 3.88 | 3.91 | 3.78 | 458,600 |
| November 10, 2025 | 3.89 | 3.8 | 3.8 | 3.89 | 3.77 | 641,600 |
| November 07, 2025 | 3.75 | 3.84 | 3.84 | 3.84 | 3.74 | 261,904 |
| November 06, 2025 | 3.8 | 3.74 | 3.74 | 3.81 | 3.71 | 726,200 |
| November 05, 2025 | 3.7 | 3.77 | 3.77 | 3.78 | 3.7 | 386,002 |
| November 04, 2025 | 3.86 | 3.69 | 3.69 | 3.86 | 3.69 | 701,000 |
| November 03, 2025 | 3.85 | 3.91 | 3.91 | 3.93 | 3.82 | 673,200 |
| October 31, 2025 | 3.85 | 3.85 | 3.85 | 3.89 | 3.83 | 362,200 |
| October 30, 2025 | 3.75 | 3.87 | 3.87 | 3.89 | 3.69 | 545,871 |
| October 29, 2025 | 3.62 | 3.8 | 3.8 | 3.84 | 3.62 | 613,074 |
| October 28, 2025 | 3.81 | 3.82 | 3.82 | 3.86 | 3.8 | 338,044 |
| October 27, 2025 | 3.89 | 3.82 | 3.82 | 3.9 | 3.81 | 258,100 |
| October 24, 2025 | 3.89 | 3.87 | 3.87 | 3.91 | 3.86 | 288,619 |
| October 23, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.84 | 924,432 |
| October 22, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.81 | 603,606 |
| October 21, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.84 | 316,515 |
| October 20, 2025 | 3.85 | 3.9 | 3.9 | 3.92 | 3.84 | 267,774 |
| October 17, 2025 | 3.79 | 3.81 | 3.81 | 3.86 | 3.76 | 432,600 |
