3.91
-0.045(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.09 | 3.95 | 3.95 | 4.14 | 3.93 | 261,133 |
| January 12, 2026 | 4.07 | 4.07 | 4.07 | 4.13 | 3.95 | 498,737 |
| January 09, 2026 | 3.97 | 4.08 | 4.08 | 4.18 | 3.87 | 348,800 |
| January 08, 2026 | 3.99 | 3.97 | 3.97 | 4.03 | 3.9 | 258,342 |
| January 07, 2026 | 4.02 | 4.03 | 4.03 | 4.05 | 3.89 | 312,300 |
| January 06, 2026 | 3.57 | 4.02 | 4.02 | 4.06 | 3.54 | 835,018 |
| January 05, 2026 | 3.46 | 3.57 | 3.57 | 3.64 | 3.44 | 345,913 |
| January 02, 2026 | 3.61 | 3.44 | 3.44 | 3.63 | 3.38 | 413,291 |
| December 31, 2025 | 3.57 | 3.6 | 3.6 | 3.65 | 3.54 | 294,433 |
| December 30, 2025 | 3.63 | 3.57 | 3.57 | 3.68 | 3.56 | 380,700 |
| December 29, 2025 | 3.7 | 3.63 | 3.63 | 3.72 | 3.62 | 261,010 |
| December 26, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.63 | 191,700 |
| December 24, 2025 | 3.62 | 3.69 | 3.69 | 3.72 | 3.6 | 103,700 |
| December 23, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.52 | 354,549 |
| December 22, 2025 | 3.65 | 3.64 | 3.64 | 3.72 | 3.6 | 316,866 |
| December 19, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.57 | 555,942 |
| December 18, 2025 | 3.78 | 3.77 | 3.77 | 3.88 | 3.75 | 155,441 |
| December 17, 2025 | 3.72 | 3.74 | 3.74 | 3.84 | 3.72 | 199,325 |
| December 16, 2025 | 3.8 | 3.72 | 3.72 | 3.82 | 3.67 | 343,900 |
| December 15, 2025 | 4.09 | 3.81 | 3.81 | 4.09 | 3.78 | 340,914 |
| December 12, 2025 | 4.21 | 4.06 | 4.06 | 4.21 | 4.05 | 237,106 |
| December 11, 2025 | 4.22 | 4.19 | 4.19 | 4.33 | 4.12 | 416,200 |
| December 10, 2025 | 4.05 | 4.21 | 4.21 | 4.26 | 4.03 | 514,331 |
| December 09, 2025 | 3.96 | 4.03 | 4.03 | 4.05 | 3.87 | 315,400 |
| December 08, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.97 | 211,724 |
| December 05, 2025 | 4.06 | 4.05 | 4.05 | 4.18 | 4.01 | 114,939 |
| December 04, 2025 | 4.02 | 4.05 | 4.05 | 4.11 | 3.95 | 145,518 |
| December 03, 2025 | 3.99 | 4.02 | 4.02 | 4.08 | 3.96 | 360,800 |
| December 02, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.82 | 216,200 |
| December 01, 2025 | 3.84 | 3.95 | 3.95 | 4.04 | 3.79 | 296,701 |
| November 28, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.76 | 1.24M |
| November 26, 2025 | 3.72 | 3.88 | 3.88 | 3.91 | 3.7 | 208,100 |
| November 25, 2025 | 3.7 | 3.72 | 3.72 | 3.81 | 3.68 | 238,144 |
| November 24, 2025 | 3.67 | 3.68 | 3.68 | 3.69 | 3.57 | 273,755 |
| November 21, 2025 | 3.56 | 3.67 | 3.67 | 3.74 | 3.56 | 259,900 |
| November 20, 2025 | 3.86 | 3.56 | 3.56 | 3.89 | 3.54 | 334,000 |
| November 19, 2025 | 3.67 | 3.8 | 3.8 | 3.86 | 3.67 | 280,900 |
| November 18, 2025 | 3.64 | 3.68 | 3.68 | 3.76 | 3.61 | 288,900 |
| November 17, 2025 | 3.76 | 3.66 | 3.66 | 3.76 | 3.53 | 496,821 |
| November 14, 2025 | 3.8 | 3.8 | 3.8 | 3.92 | 3.71 | 478,800 |
| November 13, 2025 | 4.12 | 3.9 | 3.9 | 4.15 | 3.81 | 725,237 |
| November 12, 2025 | 4 | 4.16 | 4.16 | 4.45 | 3.9 | 1.33M |
| November 11, 2025 | 3.58 | 3.65 | 3.65 | 3.69 | 3.57 | 373,500 |
| November 10, 2025 | 3.73 | 3.66 | 3.66 | 3.74 | 3.63 | 197,700 |
| November 07, 2025 | 3.67 | 3.68 | 3.68 | 3.76 | 3.65 | 264,440 |
| November 06, 2025 | 3.77 | 3.69 | 3.69 | 3.77 | 3.64 | 200,039 |
| November 05, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.68 | 170,100 |
| November 04, 2025 | 3.74 | 3.76 | 3.76 | 3.85 | 3.71 | 240,700 |
| November 03, 2025 | 3.9 | 3.8 | 3.8 | 3.91 | 3.77 | 305,000 |
| October 31, 2025 | 3.74 | 3.9 | 3.9 | 3.91 | 3.65 | 507,318 |
| October 30, 2025 | 3.51 | 3.75 | 3.75 | 3.76 | 3.47 | 311,518 |
| October 29, 2025 | 3.65 | 3.55 | 3.55 | 3.74 | 3.52 | 320,262 |
| October 28, 2025 | 3.73 | 3.66 | 3.66 | 3.73 | 3.63 | 305,300 |
| October 27, 2025 | 3.84 | 3.76 | 3.76 | 3.9 | 3.75 | 257,600 |
| October 24, 2025 | 3.78 | 3.84 | 3.84 | 3.92 | 3.74 | 396,039 |
| October 23, 2025 | 3.61 | 3.74 | 3.74 | 3.75 | 3.59 | 281,700 |
| October 22, 2025 | 3.5 | 3.61 | 3.61 | 3.61 | 3.46 | 226,225 |
| October 21, 2025 | 3.5 | 3.5 | 3.5 | 3.56 | 3.45 | 236,200 |
| October 20, 2025 | 3.5 | 3.51 | 3.51 | 3.58 | 3.45 | 338,208 |
| October 17, 2025 | 3.43 | 3.43 | 3.43 | 3.51 | 3.38 | 236,300 |
