5.05
+0.115(+2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.83 | 5.05 | 5.05 | 5.1 | 4.79 | 40,306 |
| January 12, 2026 | 4.93 | 4.93 | 4.93 | 5.05 | 4.78 | 24,603 |
| January 09, 2026 | 4.92 | 5 | 5 | 5 | 4.82 | 5,716 |
| January 08, 2026 | 5 | 4.84 | 4.84 | 5.02 | 4.81 | 19,402 |
| January 07, 2026 | 4.77 | 5.08 | 5.08 | 5.15 | 4.77 | 42,600 |
| January 06, 2026 | 5.07 | 4.75 | 4.75 | 5.4 | 4.6 | 91,200 |
| January 05, 2026 | 4.6 | 5.02 | 5.02 | 5.04 | 4.55 | 125,300 |
| January 02, 2026 | 4.71 | 4.59 | 4.59 | 4.89 | 4.45 | 75,406 |
| December 31, 2025 | 4.79 | 4.79 | 4.71 | 5.72 | 4.51 | 457,376 |
| December 30, 2025 | 4 | 4.5 | 4.5 | 4.74 | 4 | 454,139 |
| December 29, 2025 | 3.75 | 3.73 | 3.73 | 3.98 | 3.66 | 28,900 |
| December 26, 2025 | 3.65 | 3.74 | 3.74 | 3.81 | 3.58 | 35,109 |
| December 24, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.6 | 9,900 |
| December 23, 2025 | 3.64 | 3.65 | 3.65 | 3.84 | 3.59 | 28,502 |
| December 22, 2025 | 3.68 | 3.6 | 3.6 | 3.91 | 3.6 | 29,923 |
| December 19, 2025 | 4.02 | 3.63 | 3.63 | 4.1 | 3.56 | 72,000 |
| December 18, 2025 | 3.47 | 4 | 4 | 4.51 | 3.47 | 213,705 |
| December 17, 2025 | 3.48 | 3.4 | 3.4 | 3.52 | 3.34 | 42,500 |
| December 16, 2025 | 3.7 | 3.45 | 3.45 | 3.7 | 3.45 | 30,100 |
| December 15, 2025 | 4.05 | 3.65 | 3.65 | 4.05 | 3.65 | 12,600 |
| December 12, 2025 | 4.12 | 4.06 | 4.06 | 4.27 | 4.06 | 34,810 |
| December 11, 2025 | 4.11 | 4.12 | 4.12 | 4.43 | 4.09 | 8,911 |
| December 10, 2025 | 4.31 | 4.12 | 4.12 | 4.42 | 4.06 | 62,700 |
| December 09, 2025 | 4.01 | 4.15 | 4.15 | 4.8 | 3.9 | 40,828 |
| December 08, 2025 | 4 | 4.12 | 4.12 | 4.13 | 3.95 | 21,600 |
| December 05, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.9 | 5,090 |
| December 04, 2025 | 3.85 | 3.86 | 3.86 | 3.99 | 3.8 | 12,350 |
| December 03, 2025 | 3.87 | 3.7 | 3.7 | 4.27 | 3.7 | 13,700 |
| December 02, 2025 | 4.19 | 3.87 | 3.87 | 4.19 | 3.87 | 8,611 |
| December 01, 2025 | 3.95 | 4.04 | 4.04 | 4.05 | 3.85 | 10,226 |
| November 28, 2025 | 3.9 | 3.95 | 3.95 | 4.27 | 3.87 | 16,600 |
| November 26, 2025 | 4.45 | 3.95 | 3.95 | 4.65 | 3.92 | 26,210 |
| November 25, 2025 | 4.34 | 4.35 | 4.35 | 4.5 | 4.25 | 14,945 |
| November 24, 2025 | 4.56 | 4.25 | 4.25 | 4.72 | 4.17 | 17,100 |
| November 21, 2025 | 4.49 | 4.56 | 4.56 | 4.61 | 4.43 | 5,047 |
| November 20, 2025 | 4.42 | 4.49 | 4.49 | 4.68 | 4.42 | 16,001 |
| November 19, 2025 | 4.4 | 4.45 | 4.45 | 4.5 | 4.4 | 5,705 |
| November 18, 2025 | 4.63 | 4.39 | 4.39 | 4.63 | 4.36 | 7,305 |
| November 17, 2025 | 4.35 | 4.49 | 4.49 | 4.79 | 4.35 | 21,129 |
| November 14, 2025 | 4.55 | 4.19 | 4.19 | 4.68 | 4.19 | 24,300 |
| November 13, 2025 | 4.97 | 4.6 | 4.6 | 4.97 | 4.43 | 42,454 |
| November 12, 2025 | 5.3 | 4.95 | 4.95 | 5.3 | 4.95 | 671,000 |
| November 11, 2025 | 4.06 | 5.24 | 5.24 | 5.7 | 3.92 | 337,800 |
| November 10, 2025 | 4.03 | 4.07 | 4.07 | 4.35 | 3.96 | 3,115 |
| November 07, 2025 | 3.9 | 3.95 | 3.95 | 4.26 | 3.9 | 3,734 |
| November 06, 2025 | 4.03 | 4.07 | 4.07 | 4.12 | 3.94 | 19,800 |
| November 05, 2025 | 4.05 | 4 | 4 | 4.3 | 4 | 17,500 |
| November 04, 2025 | 4.23 | 4.05 | 4.05 | 4.45 | 4 | 16,636 |
| November 03, 2025 | 4.26 | 4.29 | 4.29 | 4.55 | 4.16 | 3,745 |
| October 31, 2025 | 4.34 | 4.23 | 4.23 | 4.46 | 4.23 | 9,607 |
| October 30, 2025 | 4.32 | 4.3 | 4.3 | 4.45 | 4.21 | 6,120 |
| October 29, 2025 | 4.59 | 4.57 | 4.57 | 4.69 | 4.42 | 16,607 |
| October 28, 2025 | 4.64 | 4.54 | 4.54 | 4.73 | 4.4 | 25,200 |
| October 27, 2025 | 4.64 | 4.67 | 4.67 | 4.97 | 4.47 | 36,513 |
| October 24, 2025 | 4.22 | 4.54 | 4.54 | 4.6 | 4.21 | 20,100 |
| October 23, 2025 | 4.31 | 4.41 | 4.41 | 4.52 | 4.27 | 22,441 |
| October 22, 2025 | 4.01 | 4.13 | 4.13 | 4.32 | 4 | 38,449 |
| October 21, 2025 | 4.09 | 4.11 | 4.11 | 4.21 | 4.01 | 19,938 |
| October 20, 2025 | 4.08 | 4.07 | 4.07 | 4.14 | 3.99 | 19,689 |
| October 17, 2025 | 4.01 | 3.95 | 3.95 | 4.14 | 3.92 | 35,129 |