4.17
-0.025(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 409,353 |
| January 12, 2026 | 4.17 | 4.16 | 4.16 | 4.2 | 4.15 | 399,461 |
| January 09, 2026 | 4.16 | 4.17 | 4.17 | 4.19 | 4.13 | 544,100 |
| January 08, 2026 | 4.33 | 4.26 | 4.26 | 4.37 | 4.23 | 704,200 |
| January 07, 2026 | 4.41 | 4.4 | 4.4 | 4.41 | 4.35 | 554,300 |
| January 06, 2026 | 4.29 | 4.37 | 4.37 | 4.39 | 4.29 | 739,442 |
| January 05, 2026 | 4.28 | 4.23 | 4.23 | 4.28 | 4.21 | 370,035 |
| January 02, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.16 | 372,505 |
| December 31, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | 236,725 |
| December 30, 2025 | 4.21 | 4.22 | 4.22 | 4.24 | 4.17 | 252,500 |
| December 29, 2025 | 4.17 | 4.25 | 4.25 | 4.26 | 4.17 | 220,600 |
| December 26, 2025 | 4.21 | 4.22 | 4.22 | 4.24 | 4.16 | 282,322 |
| December 24, 2025 | 4.19 | 4.27 | 4.27 | 4.27 | 4.19 | 158,131 |
| December 23, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.08 | 396,892 |
| December 22, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.04 | 522,400 |
| December 19, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.13 | 261,700 |
| December 18, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.12 | 317,715 |
| December 17, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.09 | 366,937 |
| December 16, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.1 | 450,239 |
| December 15, 2025 | 4.23 | 4.21 | 4.21 | 4.26 | 4.2 | 299,815 |
| December 12, 2025 | 4.31 | 4.22 | 4.22 | 4.32 | 4.21 | 309,857 |
| December 11, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.31 | 222,600 |
| December 10, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.38 | 237,200 |
| December 09, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.4 | 296,436 |
| December 08, 2025 | 4.48 | 4.48 | 4.48 | 4.5 | 4.45 | 214,414 |
| December 05, 2025 | 4.5 | 4.54 | 4.54 | 4.59 | 4.5 | 258,041 |
| December 04, 2025 | 4.4 | 4.44 | 4.44 | 4.44 | 4.4 | 255,125 |
| December 03, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.39 | 401,600 |
| December 02, 2025 | 4.34 | 4.4 | 4.4 | 4.4 | 4.33 | 495,200 |
| December 01, 2025 | 4.27 | 4.26 | 4.26 | 4.32 | 4.26 | 337,865 |
| November 28, 2025 | 4.3 | 4.33 | 4.33 | 4.37 | 4.3 | 246,300 |
| November 26, 2025 | 4.32 | 4.36 | 4.36 | 4.39 | 4.32 | 352,842 |
| November 25, 2025 | 4.22 | 4.27 | 4.27 | 4.31 | 4.22 | 693,421 |
| November 24, 2025 | 4.17 | 4.27 | 4.27 | 4.28 | 4.17 | 417,927 |
| November 21, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.12 | 337,700 |
| November 20, 2025 | 4.34 | 4.2 | 4.2 | 4.34 | 4.16 | 453,703 |
| November 19, 2025 | 4.31 | 4.27 | 4.27 | 4.33 | 4.26 | 375,321 |
| November 18, 2025 | 4.22 | 4.28 | 4.28 | 4.31 | 4.18 | 766,224 |
| November 17, 2025 | 4.36 | 4.37 | 4.37 | 4.4 | 4.31 | 881,444 |
| November 14, 2025 | 4.34 | 4.47 | 4.47 | 4.49 | 4.34 | 368,773 |
| November 13, 2025 | 4.51 | 4.4 | 4.4 | 4.53 | 4.39 | 549,013 |
| November 12, 2025 | 4.6 | 4.53 | 4.53 | 4.62 | 4.51 | 422,600 |
| November 11, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.52 | 509,532 |
| November 10, 2025 | 4.66 | 4.64 | 4.64 | 4.7 | 4.6 | 338,400 |
| November 07, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.48 | 558,045 |
| November 06, 2025 | 4.79 | 4.76 | 4.76 | 4.86 | 4.76 | 601,338 |
| November 05, 2025 | 4.8 | 4.83 | 4.83 | 4.86 | 4.75 | 886,497 |
| November 04, 2025 | 4.85 | 4.94 | 4.94 | 5 | 4.66 | 1.01M |
| November 03, 2025 | 5.07 | 5 | 5 | 5.07 | 4.96 | 850,700 |
| October 31, 2025 | 5.03 | 5.01 | 5.01 | 5.13 | 4.99 | 818,173 |
| October 30, 2025 | 5.01 | 4.82 | 4.82 | 5.06 | 4.82 | 986,300 |
| October 29, 2025 | 5.14 | 5.1 | 5.1 | 5.17 | 5.08 | 532,934 |
| October 28, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.98 | 696,736 |
| October 27, 2025 | 5.08 | 4.99 | 4.99 | 5.08 | 4.97 | 866,366 |
| October 24, 2025 | 4.87 | 4.95 | 4.95 | 4.97 | 4.86 | 918,531 |
| October 23, 2025 | 4.97 | 5.06 | 5.06 | 5.08 | 4.96 | 572,312 |
| October 22, 2025 | 5.04 | 4.99 | 4.99 | 5.08 | 4.94 | 835,900 |
| October 21, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 4.98 | 997,209 |
| October 20, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.19 | 528,100 |
| October 17, 2025 | 5.11 | 5.16 | 5.16 | 5.17 | 5.08 | 556,820 |
