4.14
-0.15(-3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.05 | 4.29 | 4.29 | 4.6 | 3.91 | 283,766 |
| January 12, 2026 | 4.07 | 4.05 | 4.05 | 4.11 | 3.86 | 145,682 |
| January 09, 2026 | 4.22 | 3.98 | 3.98 | 4.22 | 3.92 | 116,613 |
| January 08, 2026 | 4.07 | 4.11 | 4.11 | 4.34 | 4.05 | 109,943 |
| January 07, 2026 | 4.15 | 4.07 | 4.07 | 4.26 | 4.02 | 166,500 |
| January 06, 2026 | 3.93 | 4.12 | 4.12 | 4.32 | 3.86 | 192,677 |
| January 05, 2026 | 3.67 | 3.9 | 3.9 | 4.1 | 3.64 | 219,079 |
| January 02, 2026 | 3.33 | 3.62 | 3.62 | 3.63 | 3.25 | 149,127 |
| December 31, 2025 | 3.3 | 3.31 | 3.31 | 3.35 | 3.17 | 102,354 |
| December 30, 2025 | 3.42 | 3.32 | 3.32 | 3.42 | 3.13 | 101,600 |
| December 29, 2025 | 3.79 | 3.44 | 3.44 | 3.86 | 3.32 | 520,300 |
| December 26, 2025 | 3.9 | 3.83 | 3.83 | 3.95 | 3.78 | 90,739 |
| December 24, 2025 | 4.09 | 3.9 | 3.9 | 4.18 | 3.78 | 126,034 |
| December 23, 2025 | 3.98 | 4.15 | 4.15 | 4.24 | 3.92 | 106,002 |
| December 22, 2025 | 3.74 | 4.01 | 4.01 | 4.12 | 3.74 | 178,300 |
| December 19, 2025 | 3.86 | 3.9 | 3.9 | 4.06 | 3.75 | 155,138 |
| December 18, 2025 | 4.07 | 3.83 | 3.83 | 4.16 | 3.81 | 222,200 |
| December 17, 2025 | 4.18 | 4.14 | 4.14 | 4.37 | 3.63 | 5.96M |
| December 16, 2025 | 4.46 | 4.69 | 4.69 | 4.78 | 4.36 | 101,781 |
| December 15, 2025 | 5 | 4.5 | 4.5 | 5.09 | 4.42 | 167,932 |
| December 12, 2025 | 5.06 | 4.98 | 4.98 | 5.2 | 4.75 | 193,898 |
| December 11, 2025 | 4.96 | 5 | 5 | 5.32 | 4.89 | 311,110 |
| December 10, 2025 | 5.67 | 4.83 | 4.83 | 5.88 | 4.75 | 585,970 |
| December 09, 2025 | 7.29 | 6.63 | 6.63 | 7.5 | 6.2 | 2.37M |
| December 08, 2025 | 7.46 | 7.25 | 7.25 | 7.98 | 7.01 | 818,185 |
| December 05, 2025 | 7.65 | 7.22 | 7.22 | 7.65 | 6.88 | 73,949 |
| December 04, 2025 | 7.53 | 7.71 | 7.71 | 7.75 | 7.27 | 126,500 |
| December 03, 2025 | 6.64 | 7.59 | 7.59 | 7.7 | 6.5 | 164,700 |
| December 02, 2025 | 6.6 | 6.63 | 6.63 | 6.8 | 6.33 | 106,048 |
| December 01, 2025 | 6.5 | 6.63 | 6.63 | 6.84 | 6.01 | 262,847 |
| November 28, 2025 | 6.75 | 6.82 | 6.82 | 6.87 | 6.73 | 89,319 |
| November 26, 2025 | 7.24 | 7 | 7 | 7.45 | 6.56 | 345,672 |
| November 25, 2025 | 8.88 | 8.98 | 8.98 | 9.17 | 8.75 | 39,168 |
| November 24, 2025 | 10 | 9.15 | 9.15 | 10.13 | 8.53 | 282,728 |
| November 21, 2025 | 10.51 | 10.68 | 10.68 | 11.14 | 10.51 | 42,436 |
| November 20, 2025 | 11 | 10.54 | 10.54 | 11.35 | 10.54 | 42,562 |
| November 19, 2025 | 10.75 | 10.96 | 10.96 | 11.23 | 10.75 | 33,485 |
| November 18, 2025 | 10.75 | 10.5 | 10.5 | 10.96 | 10.38 | 38,484 |
| November 17, 2025 | 11.25 | 10.61 | 10.61 | 11.47 | 10.5 | 32,576 |
| November 14, 2025 | 10.78 | 10.85 | 10.85 | 11.12 | 10.66 | 51,984 |
| November 13, 2025 | 12 | 11.35 | 11.35 | 12.19 | 10.87 | 106,413 |
| November 12, 2025 | 12.25 | 12.19 | 12.19 | 12.65 | 11.7 | 115,768 |
| November 11, 2025 | 11.8 | 11.97 | 11.97 | 12 | 11.5 | 31,820 |
| November 10, 2025 | 12.45 | 12.08 | 12.08 | 12.62 | 11.75 | 49,890 |
| November 07, 2025 | 11.25 | 12.23 | 12.23 | 12.31 | 11 | 78,857 |
| November 06, 2025 | 11.72 | 11.41 | 11.41 | 11.96 | 10.98 | 81,112 |
| November 05, 2025 | 12.23 | 11.92 | 11.92 | 12.5 | 11.7 | 93,554 |
| November 04, 2025 | 12.08 | 12.42 | 12.42 | 12.56 | 11.76 | 113,897 |
| November 03, 2025 | 11.35 | 12.99 | 12.99 | 15.75 | 11.07 | 932,740 |
| October 31, 2025 | 11.05 | 11.64 | 11.64 | 12 | 10.75 | 136,062 |
| October 30, 2025 | 13.13 | 11.3 | 11.3 | 13.44 | 10.82 | 1.75M |
| October 29, 2025 | 12.06 | 11.99 | 11.99 | 12.5 | 11.64 | 62,070 |
| October 28, 2025 | 12.25 | 12.07 | 12.07 | 12.45 | 11.94 | 41,716 |
| October 27, 2025 | 12.25 | 12.4 | 12.4 | 12.75 | 11.5 | 71,876 |
| October 24, 2025 | 12.26 | 12.15 | 12.15 | 12.6 | 12 | 78,148 |
| October 23, 2025 | 12.29 | 12.26 | 12.26 | 13 | 11.7 | 174,004 |
| October 22, 2025 | 11.94 | 11.17 | 11.17 | 11.94 | 10.99 | 82,964 |
| October 21, 2025 | 12.25 | 12.03 | 12.03 | 12.49 | 11.8 | 60,577 |
| October 20, 2025 | 12.74 | 12.62 | 12.62 | 13.23 | 12.33 | 60,324 |
| October 17, 2025 | 11.78 | 12.75 | 12.75 | 13 | 11.78 | 97,506 |
