4.31
+0.04(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.27 | 4.31 | 4.31 | 4.39 | 4.1 | 50,389 |
| January 13, 2026 | 4.31 | 4.27 | 4.27 | 4.31 | 4.08 | 16,927 |
| January 12, 2026 | 4.45 | 4.32 | 4.32 | 4.51 | 3.96 | 70,000 |
| January 09, 2026 | 4.75 | 4.45 | 4.45 | 4.75 | 4.38 | 51,967 |
| January 08, 2026 | 4.77 | 4.7 | 4.7 | 4.77 | 4.53 | 63,141 |
| January 07, 2026 | 4.25 | 4.71 | 4.71 | 4.86 | 4.25 | 187,901 |
| January 06, 2026 | 4.07 | 4.32 | 4.32 | 4.44 | 4.05 | 138,640 |
| January 05, 2026 | 3.96 | 4.15 | 4.15 | 4.2 | 3.9 | 65,500 |
| January 02, 2026 | 4.01 | 3.92 | 3.92 | 4.2 | 3.82 | 37,860 |
| December 31, 2025 | 4.09 | 4.02 | 4.02 | 4.21 | 3.94 | 69,200 |
| December 30, 2025 | 3.91 | 4.06 | 4.06 | 4.24 | 3.9 | 81,200 |
| December 29, 2025 | 4.13 | 4.09 | 4.09 | 4.18 | 4.07 | 38,951 |
| December 26, 2025 | 3.95 | 4.19 | 4.19 | 4.2 | 3.9 | 54,065 |
| December 24, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.96 | 8,391 |
| December 23, 2025 | 3.9 | 4.06 | 4.03 | 4.06 | 3.88 | 30,647 |
| December 22, 2025 | 4 | 3.98 | 3.98 | 4.06 | 3.88 | 19,403 |
| December 19, 2025 | 3.85 | 4.04 | 4.04 | 4.07 | 3.82 | 19,500 |
| December 18, 2025 | 3.8 | 3.87 | 3.87 | 4.01 | 3.77 | 16,417 |
| December 17, 2025 | 4.11 | 3.8 | 3.8 | 4.16 | 3.77 | 44,614 |
| December 16, 2025 | 4 | 4.17 | 4.17 | 4.25 | 3.83 | 48,299 |
| December 15, 2025 | 3.76 | 4.04 | 4.04 | 4.15 | 3.7 | 45,103 |
| December 12, 2025 | 4.06 | 3.88 | 3.88 | 4.08 | 3.86 | 37,317 |
| December 11, 2025 | 3.79 | 4.08 | 4.08 | 4.17 | 3.64 | 57,800 |
| December 10, 2025 | 3.9 | 3.91 | 3.91 | 3.99 | 3.75 | 45,167 |
| December 09, 2025 | 3.86 | 3.9 | 3.9 | 3.93 | 3.51 | 42,312 |
| December 08, 2025 | 3.83 | 3.87 | 3.87 | 3.92 | 3.76 | 22,073 |
| December 05, 2025 | 3.73 | 3.84 | 3.84 | 3.85 | 3.54 | 24,227 |
| December 04, 2025 | 3.27 | 3.74 | 3.74 | 3.8 | 3.27 | 35,776 |
| December 03, 2025 | 3.26 | 3.33 | 3.33 | 3.43 | 3.25 | 67,320 |
| December 02, 2025 | 3.77 | 3.25 | 3.25 | 3.8 | 3.25 | 97,307 |
| December 01, 2025 | 4.12 | 3.8 | 3.8 | 4.18 | 3.71 | 82,644 |
| November 28, 2025 | 3.8 | 4.18 | 4.18 | 4.21 | 3.8 | 36,630 |
| November 26, 2025 | 3.79 | 3.78 | 3.78 | 3.94 | 3.76 | 26,226 |
| November 25, 2025 | 3.77 | 3.77 | 3.77 | 3.96 | 3.76 | 29,521 |
| November 24, 2025 | 3.95 | 3.78 | 3.78 | 4.1 | 3.78 | 59,400 |
| November 21, 2025 | 4.31 | 3.94 | 3.94 | 4.31 | 3.93 | 42,715 |
| November 20, 2025 | 4.3 | 4.34 | 4.34 | 4.39 | 4.11 | 72,738 |
| November 19, 2025 | 4.2 | 4.3 | 4.3 | 4.42 | 4.14 | 40,991 |
| November 18, 2025 | 4.3 | 4.3 | 4.3 | 4.38 | 4.07 | 177,908 |
| November 17, 2025 | 4.17 | 4.36 | 4.36 | 4.6 | 3.9 | 319,181 |
| November 14, 2025 | 3.75 | 4.11 | 4.11 | 4.23 | 3.75 | 90,000 |
| November 13, 2025 | 3.88 | 3.85 | 3.85 | 3.97 | 3.78 | 79,100 |
| November 12, 2025 | 3.91 | 4 | 4 | 4.2 | 3.9 | 70,100 |
| November 11, 2025 | 3.85 | 3.97 | 3.97 | 4.05 | 3.76 | 73,600 |
| November 10, 2025 | 3.78 | 3.81 | 3.81 | 3.86 | 3.63 | 52,800 |
| November 07, 2025 | 3.68 | 3.71 | 3.71 | 3.91 | 3.52 | 122,957 |
| November 06, 2025 | 3.8 | 3.64 | 3.64 | 3.81 | 3.53 | 111,838 |
| November 05, 2025 | 3.5 | 3.82 | 3.82 | 4 | 3.5 | 143,537 |
| November 04, 2025 | 3.78 | 3.67 | 3.67 | 3.83 | 3.6 | 77,194 |
| November 03, 2025 | 4.15 | 3.82 | 3.82 | 4.35 | 3.77 | 134,400 |
| October 31, 2025 | 4.01 | 4.2 | 4.2 | 4.29 | 4.01 | 99,022 |
| October 30, 2025 | 4.14 | 4.04 | 4.04 | 4.38 | 4 | 192,337 |
| October 29, 2025 | 4.72 | 4.23 | 4.23 | 4.8 | 4.13 | 409,602 |
| October 28, 2025 | 4.46 | 4.6 | 4.6 | 4.8 | 4.45 | 430,415 |
| October 27, 2025 | 4.64 | 4.53 | 4.53 | 4.8 | 4.25 | 396,121 |
| October 24, 2025 | 4.53 | 4.7 | 4.7 | 5.1 | 4.5 | 881,624 |
| October 23, 2025 | 5.18 | 4.87 | 4.87 | 5.61 | 4.84 | 709,588 |
| October 22, 2025 | 5.25 | 5.38 | 5.38 | 5.78 | 4.41 | 3.72M |
| October 21, 2025 | 6.75 | 6.41 | 6.41 | 12.46 | 5.98 | 165.51M |
| October 20, 2025 | 2.48 | 2.66 | 2.66 | 2.71 | 2.48 | 131,814 |