4.08
-0.15(-3.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.21 | 4.08 | 4.08 | 4.21 | 4.01 | 625,283 |
| January 12, 2026 | 4.12 | 4.23 | 4.23 | 4.28 | 4.1 | 627,583 |
| January 09, 2026 | 4.18 | 4.21 | 4.21 | 4.23 | 4.1 | 751,000 |
| January 08, 2026 | 4.25 | 4.21 | 4.21 | 4.36 | 4.17 | 588,202 |
| January 07, 2026 | 4.36 | 4.3 | 4.3 | 4.4 | 4.25 | 796,784 |
| January 06, 2026 | 4.33 | 4.36 | 4.36 | 4.37 | 4.24 | 810,500 |
| January 05, 2026 | 4.59 | 4.41 | 4.41 | 4.66 | 4.31 | 1.07M |
| January 02, 2026 | 5.18 | 4.64 | 4.64 | 5.2 | 4.61 | 2.8M |
| December 31, 2025 | 5.2 | 5.18 | 5.18 | 5.35 | 5.12 | 798,500 |
| December 30, 2025 | 5.15 | 5.18 | 5.18 | 5.27 | 5.14 | 707,138 |
| December 29, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.04 | 1.13M |
| December 26, 2025 | 5.68 | 5.28 | 5.28 | 5.7 | 5.24 | 1.09M |
| December 24, 2025 | 5.78 | 5.87 | 5.87 | 5.91 | 5.73 | 499,980 |
| December 23, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.54 | 3.54M |
| December 22, 2025 | 5.65 | 5.71 | 5.71 | 5.77 | 5.55 | 730,947 |
| December 19, 2025 | 5.75 | 5.6 | 5.6 | 5.77 | 5.49 | 1.17M |
| December 18, 2025 | 5.34 | 5.77 | 5.77 | 5.8 | 5.34 | 1.79M |
| December 17, 2025 | 5.05 | 5.27 | 5.27 | 5.39 | 5.03 | 2.1M |
| December 16, 2025 | 5.24 | 5.17 | 5.17 | 5.33 | 4.85 | 3.76M |
| December 15, 2025 | 4.86 | 4.83 | 4.83 | 5 | 4.75 | 1.7M |
| December 12, 2025 | 4.75 | 4.82 | 4.82 | 4.85 | 4.66 | 3.6M |
| December 11, 2025 | 4.72 | 4.77 | 4.77 | 4.81 | 4.71 | 974,067 |
| December 10, 2025 | 4.64 | 4.73 | 4.73 | 4.77 | 4.64 | 836,881 |
| December 09, 2025 | 4.64 | 4.65 | 4.65 | 4.71 | 4.61 | 856,339 |
| December 08, 2025 | 4.79 | 4.66 | 4.66 | 4.79 | 4.64 | 951,546 |
| December 05, 2025 | 4.94 | 4.74 | 4.74 | 4.97 | 4.71 | 729,617 |
| December 04, 2025 | 4.97 | 4.92 | 4.92 | 4.99 | 4.87 | 3.25M |
| December 03, 2025 | 5.04 | 4.99 | 4.99 | 5.1 | 4.97 | 866,759 |
| December 02, 2025 | 5.11 | 5.02 | 5.02 | 5.19 | 4.92 | 1.32M |
| December 01, 2025 | 5.18 | 5.08 | 5.08 | 5.21 | 5.03 | 1.34M |
| November 28, 2025 | 5.34 | 5.18 | 5.18 | 5.43 | 5.11 | 434,546 |
| November 26, 2025 | 5.28 | 5.42 | 5.42 | 5.44 | 5.15 | 1.03M |
| November 25, 2025 | 5.48 | 5.28 | 5.28 | 5.57 | 5.19 | 909,897 |
| November 24, 2025 | 5.54 | 5.39 | 5.39 | 5.65 | 5.24 | 2M |
| November 21, 2025 | 5.14 | 5.59 | 5.59 | 5.69 | 5.13 | 2.63M |
| November 20, 2025 | 5.53 | 5.12 | 5.12 | 5.83 | 5.12 | 1.69M |
| November 19, 2025 | 5.52 | 5.13 | 5.13 | 5.56 | 5.09 | 1.59M |
| November 18, 2025 | 5.95 | 5.52 | 5.52 | 5.99 | 5.4 | 1.72M |
| November 17, 2025 | 6.09 | 5.99 | 5.99 | 6.2 | 5.92 | 1.57M |
| November 14, 2025 | 6.12 | 6.1 | 6.1 | 6.32 | 5.91 | 1.16M |
| November 13, 2025 | 6.5 | 6.21 | 6.21 | 6.53 | 6.06 | 1.08M |
| November 12, 2025 | 6.5 | 6.48 | 6.48 | 6.56 | 6.17 | 1.41M |
| November 11, 2025 | 6.47 | 6.5 | 6.5 | 7.08 | 6.28 | 2.25M |
| November 10, 2025 | 5.78 | 6.54 | 6.54 | 6.6 | 5.71 | 4.33M |
| November 07, 2025 | 5.07 | 5.63 | 5.63 | 6.2 | 4.99 | 32.65M |
| November 06, 2025 | 3.95 | 3.89 | 3.89 | 4.04 | 3.84 | 565,822 |
| November 05, 2025 | 3.88 | 3.97 | 3.97 | 4.08 | 3.86 | 1.99M |
| November 04, 2025 | 3.99 | 3.88 | 3.88 | 4.07 | 3.84 | 367,600 |
| November 03, 2025 | 4.26 | 4 | 4 | 4.3 | 3.94 | 1.65M |
| October 31, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.15 | 190,154 |
| October 30, 2025 | 4.18 | 4.23 | 4.23 | 4.3 | 4.15 | 1.43M |
| October 29, 2025 | 4.19 | 4.17 | 4.17 | 4.39 | 4.13 | 598,902 |
| October 28, 2025 | 4.27 | 4.19 | 4.19 | 4.37 | 4.19 | 843,800 |
| October 27, 2025 | 4.29 | 4.28 | 4.28 | 4.35 | 4.22 | 1.94M |
| October 24, 2025 | 4.18 | 4.26 | 4.26 | 4.39 | 4.13 | 446,300 |
| October 23, 2025 | 4.08 | 4.11 | 4.11 | 4.24 | 4.08 | 491,762 |
| October 22, 2025 | 4.07 | 4.08 | 4.08 | 4.14 | 4.03 | 395,200 |
| October 21, 2025 | 4.07 | 4.07 | 4.07 | 4.17 | 4.04 | 366,000 |
| October 20, 2025 | 4.1 | 4.08 | 4.08 | 4.14 | 4.02 | 378,532 |
| October 17, 2025 | 4.04 | 4.04 | 4.04 | 4.11 | 3.97 | 288,426 |