4.19
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.09 | 804,466 |
| January 13, 2026 | 4.2 | 4.18 | 4.18 | 4.26 | 4.1 | 806,916 |
| January 12, 2026 | 3.96 | 4.21 | 4.21 | 4.28 | 3.95 | 1.98M |
| January 09, 2026 | 4.13 | 3.99 | 3.99 | 4.13 | 3.88 | 578,137 |
| January 08, 2026 | 4.18 | 4.1 | 4.1 | 4.21 | 4.08 | 691,416 |
| January 07, 2026 | 4.09 | 4.18 | 4.18 | 4.2 | 4.07 | 565,100 |
| January 06, 2026 | 4.14 | 4.09 | 4.09 | 4.21 | 3.99 | 663,000 |
| January 05, 2026 | 4.12 | 4.16 | 4.16 | 4.3 | 4.05 | 819,027 |
| January 02, 2026 | 4.08 | 4.14 | 4.14 | 4.21 | 4.07 | 436,500 |
| December 31, 2025 | 4.24 | 4.13 | 4.13 | 4.29 | 4.12 | 312,813 |
| December 30, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.19 | 433,528 |
| December 29, 2025 | 4.15 | 4.23 | 4.23 | 4.23 | 4.13 | 374,900 |
| December 26, 2025 | 4.17 | 4.17 | 4.17 | 4.23 | 4.16 | 322,100 |
| December 24, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.17 | 357,438 |
| December 23, 2025 | 4.1 | 4.24 | 4.24 | 4.31 | 4.1 | 660,500 |
| December 22, 2025 | 4.21 | 4.13 | 4.13 | 4.25 | 4.1 | 436,185 |
| December 19, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.05 | 2.97M |
| December 18, 2025 | 4.19 | 4.13 | 4.13 | 4.25 | 4.12 | 620,061 |
| December 17, 2025 | 4.18 | 4.12 | 4.12 | 4.24 | 4.12 | 638,400 |
| December 16, 2025 | 4.16 | 4.15 | 4.15 | 4.25 | 4.09 | 700,583 |
| December 15, 2025 | 4.29 | 4.14 | 4.14 | 4.29 | 4.14 | 824,466 |
| December 12, 2025 | 4.27 | 4.23 | 4.23 | 4.33 | 4.21 | 993,454 |
| December 11, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.16 | 671,807 |
| December 10, 2025 | 4.1 | 4.25 | 4.25 | 4.25 | 4.09 | 928,324 |
| December 09, 2025 | 4.04 | 4.11 | 4.11 | 4.16 | 4.01 | 951,800 |
| December 08, 2025 | 4.31 | 4.04 | 4.04 | 4.31 | 4.01 | 1.49M |
| December 05, 2025 | 4.35 | 4.3 | 4.3 | 4.4 | 4.26 | 696,919 |
| December 04, 2025 | 4.38 | 4.35 | 4.35 | 4.43 | 4.3 | 1.16M |
| December 03, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.27 | 1.4M |
| December 02, 2025 | 4.32 | 4.34 | 4.34 | 4.39 | 4.23 | 1.15M |
| December 01, 2025 | 4.21 | 4.32 | 4.32 | 4.32 | 4.2 | 851,020 |
| November 28, 2025 | 4.2 | 4.26 | 4.26 | 4.31 | 4.2 | 410,843 |
| November 26, 2025 | 4.05 | 4.2 | 4.2 | 4.24 | 4.05 | 651,749 |
| November 25, 2025 | 4.02 | 4.08 | 4.08 | 4.15 | 4 | 710,300 |
| November 24, 2025 | 3.93 | 3.98 | 3.98 | 4.09 | 3.85 | 1.19M |
| November 21, 2025 | 3.72 | 3.94 | 3.94 | 3.96 | 3.69 | 809,775 |
| November 20, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.58 | 598,746 |
| November 19, 2025 | 3.89 | 3.72 | 3.72 | 3.9 | 3.71 | 612,352 |
| November 18, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.74 | 507,734 |
| November 17, 2025 | 3.8 | 3.86 | 3.86 | 3.88 | 3.72 | 680,400 |
| November 14, 2025 | 3.75 | 3.84 | 3.84 | 3.86 | 3.75 | 622,019 |
| November 13, 2025 | 3.77 | 3.9 | 3.9 | 3.95 | 3.77 | 1.34M |
| November 12, 2025 | 3.78 | 3.85 | 3.85 | 3.86 | 3.72 | 1.64M |
| November 11, 2025 | 3.62 | 3.79 | 3.79 | 3.84 | 3.59 | 1.17M |
| November 10, 2025 | 3.81 | 3.59 | 3.59 | 4 | 3.59 | 2.48M |
| November 07, 2025 | 3.36 | 3.62 | 3.62 | 4.07 | 3.2 | 20.82M |
| November 06, 2025 | 2.87 | 2.73 | 2.73 | 2.87 | 2.69 | 842,887 |
| November 05, 2025 | 2.95 | 2.84 | 2.84 | 2.95 | 2.8 | 691,435 |
| November 04, 2025 | 2.83 | 2.93 | 2.93 | 2.97 | 2.77 | 665,901 |
| November 03, 2025 | 2.86 | 2.89 | 2.89 | 2.95 | 2.84 | 500,339 |
| October 31, 2025 | 2.88 | 2.87 | 2.87 | 2.92 | 2.84 | 559,110 |
| October 30, 2025 | 2.97 | 2.88 | 2.88 | 2.99 | 2.88 | 338,100 |
| October 29, 2025 | 2.89 | 2.99 | 2.99 | 3.09 | 2.88 | 649,450 |
| October 28, 2025 | 2.87 | 2.91 | 2.91 | 2.94 | 2.84 | 338,400 |
| October 27, 2025 | 2.99 | 2.86 | 2.86 | 3.02 | 2.86 | 301,606 |
| October 24, 2025 | 2.97 | 2.97 | 2.97 | 3.02 | 2.93 | 344,600 |
| October 23, 2025 | 2.96 | 2.93 | 2.93 | 2.98 | 2.9 | 363,326 |
| October 22, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.82 | 723,100 |
| October 21, 2025 | 2.93 | 2.91 | 2.91 | 2.97 | 2.91 | 281,247 |
| October 20, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.88 | 362,700 |