4.27
-0.045(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.38 | 4.32 | 4.32 | 4.38 | 4.25 | 27,437 |
| January 12, 2026 | 4.37 | 4.34 | 4.34 | 4.41 | 4.33 | 39,503 |
| January 09, 2026 | 4.35 | 4.36 | 4.36 | 4.36 | 4.25 | 26,724 |
| January 08, 2026 | 4.28 | 4.33 | 4.33 | 4.33 | 4.28 | 19,246 |
| January 07, 2026 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 9,100 |
| January 06, 2026 | 4.23 | 4.24 | 4.24 | 4.26 | 4.21 | 11,900 |
| January 05, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.19 | 16,900 |
| January 02, 2026 | 4.28 | 4.24 | 4.24 | 4.28 | 4.2 | 23,500 |
| December 31, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 42,100 |
| December 30, 2025 | 4.27 | 4.23 | 4.23 | 4.28 | 4.23 | 6,100 |
| December 29, 2025 | 4.2 | 4.27 | 4.27 | 4.27 | 4.19 | 24,900 |
| December 26, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.2 | 6,500 |
| December 24, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.2 | 6,200 |
| December 23, 2025 | 4.26 | 4.22 | 4.22 | 4.28 | 4.2 | 21,700 |
| December 22, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.22 | 31,000 |
| December 19, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.26 | 36,600 |
| December 18, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.25 | 14,000 |
| December 17, 2025 | 4.23 | 4.29 | 4.29 | 4.29 | 4.21 | 18,900 |
| December 16, 2025 | 4.23 | 4.2 | 4.2 | 4.29 | 4.19 | 32,100 |
| December 15, 2025 | 4.33 | 4.19 | 4.19 | 4.34 | 4.19 | 58,500 |
| December 12, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.3 | 17,138 |
| December 11, 2025 | 4.22 | 4.32 | 4.32 | 4.32 | 4.21 | 56,700 |
| December 10, 2025 | 4.19 | 4.19 | 4.19 | 4.24 | 4.11 | 96,200 |
| December 09, 2025 | 4.15 | 4.2 | 4.2 | 4.21 | 4.15 | 48,258 |
| December 08, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.13 | 42,100 |
| December 05, 2025 | 4.07 | 4.1 | 4.1 | 4.13 | 4.04 | 68,700 |
| December 04, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 4.05 | 64,632 |
| December 03, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.15 | 17,400 |
| December 02, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.15 | 18,733 |
| December 01, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.13 | 17,200 |
| November 28, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.15 | 26,400 |
| November 26, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.17 | 45,900 |
| November 25, 2025 | 4.17 | 4.17 | 4.17 | 4.21 | 4.17 | 35,210 |
| November 24, 2025 | 4.13 | 4.16 | 4.16 | 4.19 | 4.13 | 8,400 |
| November 21, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.13 | 19,300 |
| November 20, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.12 | 16,700 |
| November 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | 9,400 |
| November 18, 2025 | 4.17 | 4.15 | 4.15 | 4.19 | 4.14 | 18,943 |
| November 17, 2025 | 4.19 | 4.14 | 4.14 | 4.24 | 4.14 | 44,600 |
| November 14, 2025 | 4.1 | 4.2 | 4.2 | 4.22 | 4.1 | 102,700 |
| November 13, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.06 | 26,100 |
| November 12, 2025 | 4.07 | 4.13 | 4.13 | 4.15 | 4.07 | 6,300 |
| November 11, 2025 | 4 | 4.08 | 4.08 | 4.08 | 4 | 6,800 |
| November 10, 2025 | 4.01 | 4 | 4 | 4.01 | 3.97 | 4,800 |
| November 07, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.94 | 17,300 |
| November 06, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.94 | 13,093 |
| November 05, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.92 | 75,700 |
| November 04, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 4.01 | 18,329 |
| November 03, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.07 | 20,600 |
| October 31, 2025 | 4.07 | 4.09 | 4.09 | 4.09 | 4.07 | 8,800 |
| October 30, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.06 | 12,700 |
| October 29, 2025 | 4.11 | 4.07 | 4.07 | 4.13 | 4.06 | 20,502 |
| October 28, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 4.08 | 32,800 |
| October 27, 2025 | 4.05 | 4.11 | 4.11 | 4.15 | 4.05 | 23,000 |
| October 24, 2025 | 3.98 | 4.04 | 4.04 | 4.05 | 3.95 | 24,533 |
| October 23, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.94 | 65,500 |
| October 22, 2025 | 3.95 | 3.95 | 3.95 | 3.98 | 3.94 | 14,826 |
| October 21, 2025 | 4.01 | 3.91 | 3.91 | 4.01 | 3.91 | 37,069 |
| October 20, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.94 | 323,900 |
| October 17, 2025 | 4 | 3.94 | 3.94 | 4 | 3.94 | 40,500 |
