5.05
-2.65(-34.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 6.72 | 5.05 | 5.05 | 7.27 | 4.76 | 599,118 |
| January 15, 2026 | 3.62 | 7.7 | 7.7 | 12.96 | 3.53 | 9.89M |
| January 14, 2026 | 3.93 | 3.53 | 3.53 | 3.99 | 3.4 | 111,001 |
| January 13, 2026 | 4 | 4.91 | 4.91 | 4.93 | 4 | 746,400 |
| January 12, 2026 | 4.22 | 4.11 | 4.11 | 4.37 | 4.05 | 24,500 |
| January 09, 2026 | 4.51 | 4.21 | 4.21 | 4.51 | 4.09 | 11,901 |
| January 08, 2026 | 4 | 4.47 | 4.47 | 4.72 | 4 | 49,382 |
| January 07, 2026 | 3.77 | 3.99 | 3.99 | 4.2 | 3.76 | 38,540 |
| January 06, 2026 | 4.23 | 3.8 | 3.8 | 4.35 | 3.75 | 92,043 |
| January 05, 2026 | 4.02 | 4.3 | 4.3 | 4.77 | 3.55 | 169,300 |
| January 02, 2026 | 3.43 | 4.14 | 4.14 | 4.14 | 3.14 | 1.36M |
| December 31, 2025 | 3.66 | 3.82 | 3.82 | 4.12 | 3.35 | 2M |
| December 30, 2025 | 3.6 | 3.99 | 3.99 | 4.2 | 3.6 | 4.65M |
| December 29, 2025 | 3.37 | 3.8 | 3.8 | 4.46 | 3.27 | 1.33M |
| December 26, 2025 | 3.48 | 3.6 | 3.6 | 3.6 | 3.19 | 41,646 |
| December 24, 2025 | 3.37 | 3.37 | 3.37 | 3.45 | 3.16 | 171,701 |
| December 23, 2025 | 4.8 | 3.47 | 3.47 | 4.95 | 3.08 | 795,900 |
| December 22, 2025 | 5.09 | 4.89 | 4.89 | 5.13 | 4.75 | 119,336 |
| December 19, 2025 | 5.1 | 4.89 | 4.89 | 5.1 | 4.75 | 15,812 |
| December 18, 2025 | 5.09 | 5.01 | 5.01 | 5.22 | 4.75 | 16,166 |
| December 17, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.28 | 50,706 |
| December 16, 2025 | 5.4 | 4.88 | 4.88 | 5.46 | 4.13 | 281,000 |
| December 15, 2025 | 6.23 | 5.52 | 5.52 | 6.24 | 5.27 | 110,700 |
| December 12, 2025 | 6.66 | 6.53 | 6.53 | 6.75 | 6.3 | 20,000 |
| December 11, 2025 | 7.05 | 6.53 | 6.53 | 7.05 | 6.15 | 194,616 |
| December 10, 2025 | 6.74 | 6.99 | 6.99 | 7.2 | 6.45 | 112,950 |
| December 09, 2025 | 6.45 | 6.74 | 6.74 | 6.75 | 6.45 | 16,650 |
| December 08, 2025 | 7.11 | 6.45 | 6.45 | 7.14 | 6.35 | 72,748 |
| December 05, 2025 | 7.02 | 7.01 | 7.01 | 7.5 | 6.75 | 7,437 |
| December 04, 2025 | 6.7 | 7.38 | 7.38 | 7.38 | 6.7 | 6,008 |
| December 03, 2025 | 6.9 | 6.75 | 6.75 | 7.5 | 6.62 | 8,476 |
| December 02, 2025 | 6.83 | 7.25 | 7.25 | 8.55 | 6.47 | 50,088 |
| December 01, 2025 | 6.3 | 6.27 | 6.27 | 6.3 | 6 | 6,353 |
| November 28, 2025 | 6.42 | 6 | 6 | 6.42 | 5.96 | 3,547 |
| November 26, 2025 | 6.19 | 6.14 | 6.14 | 6.29 | 5.87 | 5,047 |
| November 25, 2025 | 6.35 | 6.29 | 6.29 | 6.58 | 5.88 | 7,899 |
| November 24, 2025 | 6.73 | 6.65 | 6.65 | 6.73 | 6 | 24,490 |
| November 21, 2025 | 7.17 | 6.75 | 6.75 | 7.46 | 6.62 | 3,411 |
| November 20, 2025 | 8.55 | 7.06 | 7.06 | 8.75 | 6.77 | 13,080 |
| November 19, 2025 | 8.46 | 8.44 | 8.44 | 8.72 | 8.36 | 3,929 |
| November 18, 2025 | 8.4 | 8.36 | 8.36 | 8.7 | 8.36 | 2,388 |
| November 17, 2025 | 8.7 | 8.33 | 8.33 | 8.77 | 8.27 | 1,336 |
| November 14, 2025 | 8.55 | 8.63 | 8.63 | 8.83 | 8.3 | 4,962 |
| November 13, 2025 | 8.97 | 8.55 | 8.55 | 8.97 | 8.44 | 6,167 |
| November 12, 2025 | 9.69 | 9 | 9 | 9.9 | 8.7 | 7,087 |
| November 11, 2025 | 9.75 | 9.31 | 9.31 | 9.75 | 9.16 | 5,438 |
| November 10, 2025 | 10.17 | 10.15 | 10.15 | 10.2 | 9.83 | 4,420 |
| November 07, 2025 | 9.13 | 9.82 | 9.82 | 10.05 | 8.85 | 4,023 |
| November 06, 2025 | 8.7 | 9.09 | 9.09 | 9.64 | 8.7 | 11,980 |
| November 05, 2025 | 9.23 | 8.72 | 8.72 | 9.39 | 8.56 | 4,407 |
| November 04, 2025 | 9.75 | 9.3 | 9.3 | 10.17 | 9.3 | 1,903 |
| November 03, 2025 | 9.58 | 9.74 | 9.74 | 10.5 | 9.3 | 5,967 |
| October 31, 2025 | 9.45 | 9.66 | 9.66 | 10.18 | 9 | 5,860 |
| October 30, 2025 | 9.6 | 9 | 9 | 10.17 | 8.8 | 10,349 |
| October 29, 2025 | 9.02 | 9.35 | 9.35 | 9.81 | 9.02 | 7,360 |
| October 28, 2025 | 10.23 | 9.5 | 9.5 | 10.64 | 9.15 | 9,140 |
| October 27, 2025 | 10.8 | 10.2 | 10.2 | 10.8 | 10.19 | 3,313 |
| October 24, 2025 | 10.05 | 10.19 | 10.19 | 10.38 | 9.77 | 2,880 |
| October 23, 2025 | 9.9 | 10.17 | 10.17 | 10.38 | 9.75 | 10,887 |
| October 22, 2025 | 9.6 | 10.01 | 10.01 | 10.5 | 9.38 | 7,835 |