4.40
-0.1(-2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.54 | 4.4 | 4.4 | 4.56 | 4.35 | 652,194 |
| January 12, 2026 | 4.51 | 4.5 | 4.5 | 4.55 | 4.35 | 760,742 |
| January 09, 2026 | 4.5 | 4.54 | 4.54 | 4.64 | 4.37 | 975,991 |
| January 08, 2026 | 4.47 | 4.46 | 4.46 | 4.6 | 4.38 | 935,000 |
| January 07, 2026 | 4.62 | 4.45 | 4.45 | 4.62 | 4.43 | 934,100 |
| January 06, 2026 | 4.51 | 4.62 | 4.62 | 4.62 | 4.43 | 809,900 |
| January 05, 2026 | 4.22 | 4.51 | 4.51 | 4.53 | 4.16 | 1.46M |
| January 02, 2026 | 4.03 | 4.19 | 4.19 | 4.21 | 4 | 997,889 |
| December 31, 2025 | 3.99 | 3.99 | 3.99 | 4.03 | 3.93 | 794,200 |
| December 30, 2025 | 4.02 | 3.99 | 3.99 | 4.06 | 3.91 | 963,902 |
| December 29, 2025 | 4.18 | 4.01 | 4.01 | 4.28 | 3.95 | 1.14M |
| December 26, 2025 | 4.33 | 4.25 | 4.25 | 4.36 | 4.12 | 1.77M |
| December 24, 2025 | 4.42 | 4.36 | 4.36 | 4.49 | 4.29 | 447,200 |
| December 23, 2025 | 4.76 | 4.46 | 4.46 | 4.79 | 4.36 | 1.89M |
| December 22, 2025 | 4.81 | 4.8 | 4.8 | 4.97 | 4.76 | 1.5M |
| December 19, 2025 | 5.07 | 4.8 | 4.8 | 5.09 | 4.57 | 8.49M |
| December 18, 2025 | 4.67 | 4.83 | 4.83 | 5.16 | 4.67 | 2.58M |
| December 17, 2025 | 4.71 | 4.58 | 4.58 | 4.79 | 4.58 | 996,076 |
| December 16, 2025 | 4.66 | 4.69 | 4.69 | 4.87 | 4.65 | 1.31M |
| December 15, 2025 | 4.7 | 4.67 | 4.67 | 4.76 | 4.55 | 882,439 |
| December 12, 2025 | 4.75 | 4.64 | 4.64 | 4.92 | 4.62 | 706,304 |
| December 11, 2025 | 4.81 | 4.71 | 4.71 | 4.85 | 4.61 | 967,900 |
| December 10, 2025 | 4.96 | 4.84 | 4.84 | 4.97 | 4.75 | 1.11M |
| December 09, 2025 | 4.8 | 4.99 | 4.99 | 5 | 4.75 | 1.22M |
| December 08, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.78 | 841,412 |
| December 05, 2025 | 5.02 | 4.85 | 4.85 | 5.04 | 4.79 | 1.38M |
| December 04, 2025 | 4.88 | 5.04 | 5.04 | 5.1 | 4.85 | 1.97M |
| December 03, 2025 | 4.7 | 4.87 | 4.87 | 4.97 | 4.66 | 2.5M |
| December 02, 2025 | 4.33 | 4.67 | 4.67 | 4.97 | 4.23 | 3.08M |
| December 01, 2025 | 3.78 | 4.17 | 4.17 | 4.22 | 3.78 | 2.63M |
| November 28, 2025 | 3.8 | 3.94 | 3.94 | 3.97 | 3.78 | 690,755 |
| November 26, 2025 | 3.81 | 3.75 | 3.75 | 3.93 | 3.72 | 1.13M |
| November 25, 2025 | 3.71 | 3.78 | 3.78 | 3.84 | 3.65 | 944,995 |
| November 24, 2025 | 3.68 | 3.72 | 3.72 | 3.85 | 3.66 | 1.18M |
| November 21, 2025 | 3.66 | 3.64 | 3.64 | 3.71 | 3.49 | 1.08M |
| November 20, 2025 | 4 | 3.66 | 3.66 | 4.07 | 3.65 | 1.03M |
| November 19, 2025 | 3.89 | 3.87 | 3.87 | 3.98 | 3.82 | 933,300 |
| November 18, 2025 | 3.85 | 3.89 | 3.89 | 3.99 | 3.82 | 798,052 |
| November 17, 2025 | 4.07 | 3.92 | 3.92 | 4.08 | 3.89 | 1.25M |
| November 14, 2025 | 4 | 4.1 | 4.1 | 4.25 | 3.99 | 1.15M |
| November 13, 2025 | 4.44 | 4.16 | 4.16 | 4.49 | 4.12 | 1.92M |
| November 12, 2025 | 4.41 | 4.53 | 4.53 | 4.54 | 4.22 | 1.57M |
| November 11, 2025 | 4.24 | 4.41 | 4.41 | 4.45 | 4.11 | 1.36M |
| November 10, 2025 | 4.26 | 4.21 | 4.21 | 4.32 | 4.12 | 987,544 |
| November 07, 2025 | 3.92 | 4.13 | 4.13 | 4.17 | 3.79 | 1.18M |
| November 06, 2025 | 4.15 | 4.03 | 4.03 | 4.22 | 4.02 | 883,625 |
| November 05, 2025 | 3.95 | 4.16 | 4.16 | 4.19 | 3.9 | 1.47M |
| November 04, 2025 | 4.01 | 3.98 | 3.98 | 4.08 | 3.86 | 1.78M |
| November 03, 2025 | 4.33 | 4.13 | 4.13 | 4.37 | 4.07 | 1.52M |
| October 31, 2025 | 4.39 | 4.36 | 4.36 | 4.46 | 4.21 | 1.07M |
| October 30, 2025 | 4.46 | 4.37 | 4.37 | 4.55 | 4.35 | 681,947 |
| October 29, 2025 | 4.37 | 4.56 | 4.56 | 4.67 | 4.34 | 1.28M |
| October 28, 2025 | 4.42 | 4.39 | 4.39 | 4.46 | 4.35 | 837,952 |
| October 27, 2025 | 4.53 | 4.42 | 4.42 | 4.58 | 4.36 | 668,167 |
| October 24, 2025 | 4.41 | 4.43 | 4.43 | 4.51 | 4.35 | 560,476 |
| October 23, 2025 | 4.44 | 4.34 | 4.34 | 4.5 | 4.33 | 598,235 |
| October 22, 2025 | 4.45 | 4.39 | 4.39 | 4.5 | 4.21 | 1.26M |
| October 21, 2025 | 4.4 | 4.5 | 4.5 | 4.51 | 4.34 | 995,481 |
| October 20, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.35 | 701,207 |
| October 17, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.14 | 1.44M |