4.23
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.21 | 228,200 |
| January 12, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.2 | 218,449 |
| January 09, 2026 | 4.21 | 4.18 | 4.18 | 4.24 | 4.18 | 420,467 |
| January 08, 2026 | 4.19 | 4.22 | 4.22 | 4.23 | 4.19 | 105,900 |
| January 07, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 182,224 |
| January 06, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 211,300 |
| January 05, 2026 | 4.2 | 4.18 | 4.18 | 4.24 | 4.18 | 236,800 |
| January 02, 2026 | 4.22 | 4.2 | 4.2 | 4.25 | 4.18 | 273,756 |
| December 31, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.19 | 127,516 |
| December 30, 2025 | 4.17 | 4.23 | 4.23 | 4.23 | 4.16 | 227,527 |
| December 29, 2025 | 4.06 | 4.16 | 4.16 | 4.18 | 4.06 | 230,047 |
| December 26, 2025 | 4.14 | 4.1 | 4.1 | 4.16 | 4.06 | 160,832 |
| December 24, 2025 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 111,313 |
| December 23, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.12 | 96,742 |
| December 22, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.11 | 223,939 |
| December 19, 2025 | 4.24 | 4.19 | 4.19 | 4.24 | 4.14 | 374,392 |
| December 18, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.11 | 221,218 |
| December 17, 2025 | 4.12 | 4.07 | 4.07 | 4.2 | 4.07 | 101,742 |
| December 16, 2025 | 4.16 | 4.15 | 4.15 | 4.19 | 4.11 | 142,831 |
| December 15, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.15 | 201,600 |
| December 12, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.17 | 229,668 |
| December 11, 2025 | 4.2 | 4.32 | 4.32 | 4.32 | 4.18 | 536,618 |
| December 10, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.16 | 244,300 |
| December 09, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.16 | 288,560 |
| December 08, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.16 | 191,422 |
| December 05, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 4.14 | 99,495 |
| December 04, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.11 | 116,016 |
| December 03, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.12 | 150,258 |
| December 02, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.12 | 150,506 |
| December 01, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.13 | 250,900 |
| November 28, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.07 | 68,842 |
| November 26, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.05 | 207,714 |
| November 25, 2025 | 4.02 | 4.05 | 4.05 | 4.05 | 4.01 | 186,402 |
| November 24, 2025 | 4.03 | 4 | 3.99 | 4.05 | 3.99 | 87,752 |
| November 21, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.97 | 220,022 |
| November 20, 2025 | 4.01 | 4 | 4 | 4.03 | 3.96 | 256,100 |
| November 19, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.9 | 245,208 |
| November 18, 2025 | 4 | 3.92 | 3.92 | 4.02 | 3.87 | 508,273 |
| November 17, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 191,525 |
| November 14, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 4.01 | 119,800 |
| November 13, 2025 | 4.09 | 4.03 | 4.03 | 4.11 | 4.03 | 339,035 |
| November 12, 2025 | 4.17 | 4.18 | 4.11 | 4.2 | 4.17 | 220,835 |
| November 11, 2025 | 4.12 | 4.16 | 4.16 | 4.16 | 4.11 | 142,400 |
| November 10, 2025 | 4.04 | 4.07 | 4.07 | 4.11 | 4.04 | 181,000 |
| November 07, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.02 | 267,300 |
| November 06, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.03 | 131,500 |
| November 05, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 4.04 | 79,131 |
| November 04, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.02 | 144,300 |
| November 03, 2025 | 4.02 | 4.07 | 4.07 | 4.08 | 4.02 | 95,300 |
| October 31, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 132,915 |
| October 30, 2025 | 4 | 4.03 | 4.03 | 4.04 | 4 | 107,400 |
| October 29, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4 | 152,700 |
| October 28, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4.02 | 95,043 |
| October 27, 2025 | 4.03 | 4.04 | 4.04 | 4.09 | 4.03 | 126,878 |
| October 24, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.98 | 281,815 |
| October 23, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.94 | 194,600 |
| October 22, 2025 | 3.99 | 3.93 | 3.93 | 4.05 | 3.93 | 223,124 |
| October 21, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.99 | 119,738 |
| October 20, 2025 | 4.02 | 4 | 4 | 4.03 | 3.99 | 289,300 |
| October 17, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 4 | 309,954 |