4.09
-0.04(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.1 | 4.09 | 4.09 | 4.17 | 3.91 | 212,382 |
| January 12, 2026 | 3.96 | 4.13 | 4.13 | 4.16 | 3.93 | 267,217 |
| January 09, 2026 | 4.2 | 3.95 | 3.95 | 4.28 | 3.94 | 309,712 |
| January 08, 2026 | 4.03 | 4.14 | 4.14 | 4.18 | 3.95 | 260,593 |
| January 07, 2026 | 4.24 | 4.07 | 4.07 | 4.26 | 4.04 | 266,900 |
| January 06, 2026 | 4.15 | 4.2 | 4.2 | 4.22 | 4.04 | 302,124 |
| January 05, 2026 | 4.12 | 4.12 | 4.12 | 4.29 | 4 | 458,352 |
| January 02, 2026 | 3.81 | 4.06 | 4.06 | 4.1 | 3.71 | 414,174 |
| December 31, 2025 | 3.71 | 3.71 | 3.71 | 3.8 | 3.68 | 354,400 |
| December 30, 2025 | 3.94 | 3.69 | 3.69 | 3.99 | 3.67 | 642,118 |
| December 29, 2025 | 4.15 | 3.96 | 3.96 | 4.4 | 3.94 | 752,335 |
| December 26, 2025 | 3.87 | 3.96 | 3.96 | 4.13 | 3.81 | 364,052 |
| December 24, 2025 | 3.73 | 3.87 | 3.87 | 3.91 | 3.61 | 182,142 |
| December 23, 2025 | 3.75 | 3.76 | 3.76 | 3.85 | 3.64 | 324,300 |
| December 22, 2025 | 3.7 | 3.77 | 3.77 | 3.96 | 3.68 | 600,500 |
| December 19, 2025 | 3.62 | 3.7 | 3.7 | 3.97 | 3.54 | 1.2M |
| December 18, 2025 | 4.55 | 3.55 | 3.55 | 4.61 | 3.54 | 1.34M |
| December 17, 2025 | 4.88 | 4.32 | 4.32 | 4.93 | 4.31 | 659,400 |
| December 16, 2025 | 4.88 | 4.87 | 4.87 | 5.41 | 4.86 | 862,300 |
| December 15, 2025 | 5 | 4.83 | 4.83 | 5.19 | 4.8 | 741,706 |
| December 12, 2025 | 5.08 | 4.76 | 4.76 | 5.3 | 4.76 | 601,586 |
| December 11, 2025 | 4.84 | 5 | 5 | 5.11 | 4.66 | 885,600 |
| December 10, 2025 | 4.46 | 4.43 | 4.43 | 4.73 | 4.35 | 338,071 |
| December 09, 2025 | 4.45 | 4.48 | 4.48 | 4.55 | 4.37 | 208,763 |
| December 08, 2025 | 4.75 | 4.44 | 4.44 | 4.84 | 4.4 | 296,026 |
| December 05, 2025 | 4.84 | 4.74 | 4.74 | 5 | 4.71 | 288,128 |
| December 04, 2025 | 5 | 4.92 | 4.92 | 5.06 | 4.71 | 600,385 |
| December 03, 2025 | 4.43 | 4.91 | 4.91 | 5.03 | 4.42 | 831,100 |
| December 02, 2025 | 4.49 | 4.42 | 4.42 | 4.59 | 4.42 | 138,800 |
| December 01, 2025 | 4.7 | 4.47 | 4.47 | 4.76 | 4.44 | 204,414 |
| November 28, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.77 | 86,839 |
| November 26, 2025 | 4.83 | 4.84 | 4.84 | 4.88 | 4.68 | 224,209 |
| November 25, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.54 | 243,100 |
| November 24, 2025 | 4.82 | 4.68 | 4.68 | 4.99 | 4.65 | 169,167 |
| November 21, 2025 | 4.75 | 4.7 | 4.7 | 4.88 | 4.46 | 425,800 |
| November 20, 2025 | 5.1 | 4.77 | 4.77 | 5.72 | 4.76 | 607,443 |
| November 19, 2025 | 5.19 | 4.92 | 4.92 | 5.23 | 4.85 | 208,600 |
| November 18, 2025 | 4.92 | 5.15 | 5.15 | 5.23 | 4.85 | 237,932 |
| November 17, 2025 | 5.35 | 5.05 | 5.05 | 5.37 | 4.9 | 320,900 |
| November 14, 2025 | 4.7 | 5.45 | 5.45 | 5.5 | 4.7 | 503,800 |
| November 13, 2025 | 5.11 | 4.88 | 4.88 | 5.27 | 4.66 | 768,571 |
| November 12, 2025 | 5.1 | 5.33 | 5.33 | 5.58 | 4.99 | 1.11M |
| November 11, 2025 | 4.56 | 4.92 | 4.92 | 5.02 | 4.42 | 434,800 |
| November 10, 2025 | 4.49 | 4.56 | 4.56 | 4.68 | 4.35 | 369,329 |
| November 07, 2025 | 4.06 | 4.31 | 4.31 | 4.33 | 3.92 | 382,272 |
| November 06, 2025 | 4.65 | 4.19 | 4.19 | 4.8 | 4.14 | 497,200 |
| November 05, 2025 | 4.41 | 4.45 | 4.45 | 4.49 | 4.2 | 329,633 |
| November 04, 2025 | 4.55 | 4.34 | 4.34 | 4.68 | 4.34 | 428,043 |
| November 03, 2025 | 5.09 | 4.68 | 4.68 | 5.1 | 4.66 | 479,665 |
| October 31, 2025 | 5.08 | 5.12 | 5.12 | 5.2 | 5 | 375,067 |
| October 30, 2025 | 5.28 | 5.07 | 5.07 | 5.3 | 5.02 | 399,100 |
| October 29, 2025 | 5.54 | 5.36 | 5.36 | 5.59 | 5.35 | 325,021 |
| October 28, 2025 | 5.79 | 5.55 | 5.55 | 5.93 | 5.5 | 406,000 |
| October 27, 2025 | 5.99 | 5.81 | 5.81 | 6.04 | 5.6 | 619,812 |
| October 24, 2025 | 5.85 | 5.9 | 5.9 | 6.01 | 5.8 | 435,400 |
| October 23, 2025 | 5.57 | 5.7 | 5.7 | 5.8 | 5.52 | 444,428 |
| October 22, 2025 | 5.76 | 5.42 | 5.42 | 5.81 | 5.21 | 470,324 |
| October 21, 2025 | 5.9 | 5.8 | 5.8 | 6.01 | 5.62 | 380,536 |
| October 20, 2025 | 5.85 | 5.92 | 5.92 | 6 | 5.76 | 406,357 |
| October 17, 2025 | 5.8 | 5.67 | 5.67 | 5.97 | 5.6 | 402,098 |