4.33
-0.1(-2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 4.39 | 4.43 | 4.43 | 4.53 | 4.08 | 78,600 |
| February 03, 2026 | 4.59 | 4.41 | 4.41 | 4.82 | 4.39 | 14,734 |
| February 02, 2026 | 4.73 | 4.58 | 4.58 | 4.81 | 4.28 | 132,300 |
| January 30, 2026 | 4.79 | 4.81 | 4.81 | 4.81 | 4.51 | 64,147 |
| January 29, 2026 | 4.55 | 4.65 | 4.65 | 4.78 | 4.15 | 68,021 |
| January 28, 2026 | 4.39 | 4.63 | 4.63 | 4.75 | 4.39 | 39,800 |
| January 27, 2026 | 4.29 | 4.47 | 4.47 | 4.59 | 4.25 | 40,100 |
| January 26, 2026 | 4.47 | 4.38 | 4.38 | 4.61 | 4 | 69,070 |
| January 23, 2026 | 4.54 | 4.52 | 4.52 | 4.76 | 4.52 | 21,000 |
| January 22, 2026 | 4.29 | 4.57 | 4.57 | 4.67 | 4.29 | 41,940 |
| January 21, 2026 | 4.3 | 4.28 | 4.28 | 4.45 | 4.01 | 46,051 |
| January 20, 2026 | 4.22 | 4.11 | 4.11 | 4.4 | 4 | 51,832 |
| January 16, 2026 | 4.39 | 4.27 | 4.27 | 4.49 | 4.23 | 26,100 |
| January 15, 2026 | 4.29 | 4.31 | 4.31 | 4.6 | 4.17 | 29,313 |
| January 14, 2026 | 3.97 | 4.11 | 4.11 | 4.2 | 3.97 | 24,683 |
| January 13, 2026 | 4.03 | 3.96 | 3.96 | 4.05 | 3.8 | 42,370 |
| January 12, 2026 | 4.1 | 3.99 | 3.99 | 4.24 | 3.96 | 27,818 |
| January 09, 2026 | 4.07 | 4.11 | 4.11 | 4.32 | 3.7 | 119,800 |
| January 08, 2026 | 4.19 | 4.03 | 4.03 | 4.31 | 3.82 | 122,800 |
| January 07, 2026 | 4.44 | 4.21 | 4.21 | 4.56 | 4.19 | 42,116 |
| January 06, 2026 | 4.51 | 4.46 | 4.46 | 4.62 | 4.35 | 19,335 |
| January 05, 2026 | 4.58 | 4.48 | 4.48 | 4.7 | 4.45 | 24,189 |
| January 02, 2026 | 4.72 | 4.54 | 4.54 | 4.76 | 4.51 | 28,405 |
| December 31, 2025 | 4.2 | 4.72 | 4.72 | 4.76 | 4.01 | 275,659 |
| December 30, 2025 | 4.17 | 4.19 | 4.19 | 4.4 | 4 | 85,411 |
| December 29, 2025 | 4.38 | 4.22 | 4.22 | 4.5 | 4.08 | 98,120 |
| December 26, 2025 | 4.36 | 4.41 | 4.41 | 4.49 | 4.3 | 56,400 |
| December 24, 2025 | 4.23 | 4.39 | 4.39 | 4.44 | 4.2 | 22,845 |
| December 23, 2025 | 4.27 | 4.25 | 4.25 | 4.41 | 4.04 | 62,600 |
| December 22, 2025 | 4.79 | 4.3 | 4.3 | 4.83 | 3.94 | 218,049 |
| December 19, 2025 | 4.75 | 4.76 | 4.76 | 4.85 | 4.62 | 48,840 |
| December 18, 2025 | 4.78 | 4.69 | 4.69 | 5 | 4.54 | 380,647 |
| December 17, 2025 | 5.11 | 4.71 | 4.71 | 5.29 | 4.65 | 206,000 |
| December 16, 2025 | 4.92 | 5.1 | 5.1 | 5.16 | 4.8 | 51,400 |
| December 15, 2025 | 5.19 | 4.89 | 4.89 | 5.39 | 4.71 | 107,500 |
| December 12, 2025 | 5.27 | 5.15 | 5.15 | 5.38 | 5.07 | 90,436 |
| December 11, 2025 | 5.29 | 5.14 | 5.14 | 5.49 | 5.09 | 109,900 |
| December 10, 2025 | 5.07 | 5.32 | 5.32 | 5.43 | 4.99 | 160,637 |
| December 09, 2025 | 5.06 | 5.13 | 5.13 | 5.27 | 5.02 | 81,731 |
| December 08, 2025 | 4.87 | 5.01 | 5.01 | 5.2 | 4.78 | 78,700 |
| December 05, 2025 | 4.86 | 4.9 | 4.9 | 5.09 | 4.63 | 172,779 |
| December 04, 2025 | 4.69 | 4.61 | 4.61 | 4.96 | 4.49 | 252,800 |
| December 03, 2025 | 4.74 | 4.69 | 4.69 | 4.86 | 4.57 | 143,239 |
| December 02, 2025 | 4.64 | 4.76 | 4.76 | 4.81 | 4.55 | 120,700 |
| December 01, 2025 | 4.65 | 4.64 | 4.64 | 4.8 | 4.55 | 56,143 |
| November 28, 2025 | 4.62 | 4.7 | 4.7 | 4.82 | 4.45 | 44,907 |
| November 26, 2025 | 4.51 | 4.53 | 4.53 | 4.69 | 4.34 | 90,437 |
| November 25, 2025 | 4.47 | 4.57 | 4.57 | 4.64 | 4.23 | 52,701 |
| November 24, 2025 | 4.32 | 4.47 | 4.47 | 4.59 | 4.32 | 53,811 |
| November 21, 2025 | 4.38 | 4.35 | 4.35 | 4.56 | 4.18 | 67,907 |
| November 20, 2025 | 4.64 | 4.33 | 4.33 | 4.74 | 4.24 | 51,716 |
| November 19, 2025 | 4.36 | 4.58 | 4.58 | 4.71 | 4.36 | 66,834 |
| November 18, 2025 | 4.26 | 4.41 | 4.41 | 4.54 | 4.09 | 118,017 |
| November 17, 2025 | 4.48 | 4.36 | 4.36 | 4.63 | 4.18 | 65,000 |
| November 14, 2025 | 4.34 | 4.51 | 4.51 | 4.71 | 4.22 | 160,804 |
| November 13, 2025 | 4.88 | 4.29 | 4.29 | 5 | 4.18 | 468,838 |
| November 12, 2025 | 4.74 | 5.09 | 5.09 | 5.51 | 4.36 | 172,421 |
| November 11, 2025 | 4.81 | 4.93 | 4.95 | 4.98 | 4.64 | 100,646 |
| November 10, 2025 | 5.07 | 4.84 | 4.84 | 5.19 | 4.79 | 48,552 |
| November 07, 2025 | 5.12 | 5.01 | 5.01 | 5.12 | 4.95 | 86,837 |