4.25
+0.255(+6.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.03 | 4.25 | 4.25 | 4.28 | 3.87 | 379,404 |
| January 12, 2026 | 3.87 | 4 | 4 | 4.01 | 3.8 | 173,624 |
| January 09, 2026 | 3.73 | 3.86 | 3.86 | 4.04 | 3.7 | 495,900 |
| January 08, 2026 | 3.43 | 3.71 | 3.71 | 3.77 | 3.33 | 692,421 |
| January 07, 2026 | 4.17 | 3.46 | 3.46 | 4.34 | 3.3 | 2.55M |
| January 06, 2026 | 4 | 4.14 | 4.14 | 4.29 | 3.93 | 872,901 |
| January 05, 2026 | 3.58 | 4.04 | 4.04 | 4.06 | 3.58 | 653,055 |
| January 02, 2026 | 3.77 | 3.62 | 3.62 | 3.79 | 3.55 | 233,417 |
| December 31, 2025 | 3.69 | 3.83 | 3.83 | 4 | 3.6 | 733,211 |
| December 30, 2025 | 3.78 | 3.7 | 3.7 | 3.83 | 3.68 | 246,400 |
| December 29, 2025 | 3.83 | 3.79 | 3.79 | 3.94 | 3.71 | 298,110 |
| December 26, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.83 | 116,200 |
| December 24, 2025 | 3.83 | 3.88 | 3.88 | 3.91 | 3.83 | 84,500 |
| December 23, 2025 | 3.84 | 3.81 | 3.81 | 3.99 | 3.75 | 257,400 |
| December 22, 2025 | 3.69 | 3.92 | 3.92 | 4 | 3.64 | 861,300 |
| December 19, 2025 | 4 | 3.76 | 3.76 | 4.04 | 3.71 | 850,100 |
| December 18, 2025 | 4.3 | 4.04 | 4.04 | 4.44 | 4.01 | 777,176 |
| December 17, 2025 | 3.97 | 4.26 | 4.26 | 4.33 | 3.94 | 1.02M |
| December 16, 2025 | 3.56 | 3.97 | 3.97 | 4.14 | 3.55 | 606,600 |
| December 15, 2025 | 3.3 | 3.64 | 3.64 | 3.81 | 3.21 | 802,220 |
| December 12, 2025 | 3.38 | 3.29 | 3.29 | 3.55 | 3.26 | 417,727 |
| December 11, 2025 | 3.02 | 3.3 | 3.3 | 3.7 | 3.01 | 1.27M |
| December 10, 2025 | 2.95 | 3 | 3 | 3.1 | 2.92 | 654,200 |
| December 09, 2025 | 2.72 | 2.95 | 2.95 | 2.96 | 2.71 | 347,428 |
| December 08, 2025 | 2.83 | 2.68 | 2.68 | 2.86 | 2.65 | 273,128 |
| December 05, 2025 | 2.76 | 2.83 | 2.83 | 2.92 | 2.74 | 404,700 |
| December 04, 2025 | 2.82 | 2.72 | 2.72 | 2.82 | 2.63 | 259,967 |
| December 03, 2025 | 2.69 | 2.8 | 2.8 | 2.87 | 2.62 | 399,100 |
| December 02, 2025 | 2.74 | 2.66 | 2.66 | 2.77 | 2.65 | 320,236 |
| December 01, 2025 | 2.88 | 2.75 | 2.75 | 2.89 | 2.73 | 222,057 |
| November 28, 2025 | 2.85 | 2.89 | 2.89 | 2.93 | 2.82 | 202,440 |
| November 26, 2025 | 2.97 | 2.82 | 2.82 | 3.04 | 2.82 | 381,110 |
| November 25, 2025 | 2.81 | 2.97 | 2.97 | 2.99 | 2.81 | 445,093 |
| November 24, 2025 | 2.69 | 2.79 | 2.79 | 2.84 | 2.61 | 2.11M |
| November 21, 2025 | 2.56 | 2.7 | 2.7 | 2.72 | 2.55 | 373,900 |
| November 20, 2025 | 2.81 | 2.7 | 2.55 | 2.86 | 2.69 | 293,700 |
| November 19, 2025 | 3.12 | 2.78 | 2.63 | 3.12 | 2.75 | 455,715 |
| November 18, 2025 | 3.01 | 3.11 | 2.94 | 3.27 | 3 | 222,700 |
| November 17, 2025 | 2.8 | 3.07 | 2.9 | 3.15 | 2.76 | 609,131 |
| November 14, 2025 | 2.76 | 2.83 | 2.67 | 2.86 | 2.65 | 580,319 |
| November 13, 2025 | 2.81 | 2.78 | 2.63 | 2.85 | 2.75 | 359,400 |
| November 12, 2025 | 2.93 | 2.83 | 2.67 | 2.97 | 2.83 | 271,900 |
| November 11, 2025 | 3 | 2.96 | 2.96 | 3.14 | 2.91 | 232,100 |
| November 10, 2025 | 2.91 | 2.99 | 2.99 | 3.22 | 2.81 | 666,900 |
| November 07, 2025 | 2.89 | 2.92 | 2.92 | 2.95 | 2.88 | 246,953 |
| November 06, 2025 | 3.09 | 2.89 | 2.89 | 3.12 | 2.89 | 343,818 |
| November 05, 2025 | 3.15 | 3.12 | 3.12 | 3.19 | 3.09 | 131,000 |
| November 04, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.06 | 174,349 |
| November 03, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.09 | 111,600 |
| October 31, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.11 | 103,831 |
| October 30, 2025 | 3.24 | 3.16 | 3.16 | 3.27 | 3.16 | 141,537 |
| October 29, 2025 | 3.38 | 3.26 | 3.26 | 3.39 | 3.25 | 227,113 |
| October 28, 2025 | 3.54 | 3.39 | 3.39 | 3.55 | 3.34 | 197,300 |
| October 27, 2025 | 3.62 | 3.53 | 3.53 | 3.65 | 3.51 | 173,344 |
| October 24, 2025 | 3.54 | 3.59 | 3.59 | 3.66 | 3.42 | 124,144 |
| October 23, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.42 | 66,463 |
| October 22, 2025 | 3.44 | 3.45 | 3.45 | 3.47 | 3.35 | 75,600 |
| October 21, 2025 | 3.55 | 3.42 | 3.42 | 3.56 | 3.41 | 94,100 |
| October 20, 2025 | 3.48 | 3.56 | 3.56 | 3.57 | 3.48 | 136,241 |
| October 17, 2025 | 3.31 | 3.4 | 3.4 | 3.48 | 3.31 | 155,509 |