4.06
-0.05(-1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.09 | 4.06 | 4.06 | 4.21 | 3.91 | 608,200 |
| January 12, 2026 | 4.31 | 4.11 | 4.11 | 4.45 | 4.07 | 497,600 |
| January 09, 2026 | 4.45 | 4.31 | 4.31 | 4.47 | 4.25 | 279,429 |
| January 08, 2026 | 4.3 | 4.43 | 4.43 | 4.49 | 4.21 | 410,900 |
| January 07, 2026 | 4.08 | 4.32 | 4.32 | 4.35 | 4.05 | 601,983 |
| January 06, 2026 | 4.23 | 4.08 | 4.08 | 4.27 | 4.05 | 380,419 |
| January 05, 2026 | 4.37 | 4.23 | 4.23 | 4.48 | 3.98 | 561,800 |
| January 02, 2026 | 4.91 | 4.37 | 4.37 | 4.99 | 4.2 | 983,472 |
| December 31, 2025 | 4.53 | 4.83 | 4.83 | 4.84 | 4.44 | 810,000 |
| December 30, 2025 | 4.46 | 4.53 | 4.53 | 4.6 | 4.33 | 439,600 |
| December 29, 2025 | 4.46 | 4.45 | 4.45 | 4.62 | 4.28 | 407,215 |
| December 26, 2025 | 4.57 | 4.51 | 4.51 | 4.69 | 4.43 | 236,674 |
| December 24, 2025 | 4.49 | 4.6 | 4.6 | 4.75 | 4.33 | 335,400 |
| December 23, 2025 | 4.51 | 4.49 | 4.49 | 4.6 | 4.44 | 511,252 |
| December 22, 2025 | 4.6 | 4.49 | 4.49 | 4.63 | 4.38 | 913,446 |
| December 19, 2025 | 4.16 | 4.35 | 4.35 | 4.41 | 4.15 | 3.41M |
| December 18, 2025 | 4.03 | 4.15 | 4.15 | 4.3 | 4.01 | 569,263 |
| December 17, 2025 | 4.56 | 4.01 | 4.01 | 4.58 | 3.98 | 960,655 |
| December 16, 2025 | 4.33 | 4.5 | 4.5 | 4.79 | 4.33 | 1.23M |
| December 15, 2025 | 4.12 | 4.36 | 4.36 | 4.45 | 4.01 | 635,500 |
| December 12, 2025 | 4.27 | 4.06 | 4.06 | 4.59 | 4.01 | 1.55M |
| December 11, 2025 | 4.4 | 4.19 | 4.19 | 4.72 | 4.17 | 1.79M |
| December 10, 2025 | 4.15 | 4.42 | 4.42 | 4.51 | 4.13 | 583,880 |
| December 09, 2025 | 4.17 | 4.14 | 4.14 | 4.6 | 4 | 1.23M |
| December 08, 2025 | 4.28 | 4.17 | 4.17 | 4.35 | 3.95 | 883,344 |
| December 05, 2025 | 4.03 | 4.24 | 4.24 | 4.31 | 3.99 | 637,302 |
| December 04, 2025 | 4.04 | 4 | 4 | 4.07 | 3.83 | 878,539 |
| December 03, 2025 | 4.05 | 4.06 | 4.06 | 4.25 | 3.7 | 1.52M |
| December 02, 2025 | 4.41 | 4.04 | 4.04 | 4.46 | 3.93 | 1.39M |
| December 01, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 3.95 | 902,414 |
| November 28, 2025 | 4.19 | 4.51 | 4.51 | 4.56 | 4.15 | 341,233 |
| November 26, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 3.9 | 753,358 |
| November 25, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 3.99 | 787,708 |
| November 24, 2025 | 4.27 | 4.3 | 4.3 | 4.35 | 4.05 | 718,200 |
| November 21, 2025 | 4.3 | 4.27 | 4.27 | 4.37 | 3.81 | 1.18M |
| November 20, 2025 | 4.27 | 4.32 | 4.32 | 4.55 | 4.14 | 1.18M |
| November 19, 2025 | 4.5 | 4.18 | 4.18 | 5.12 | 4.07 | 2.46M |
| November 18, 2025 | 3.9 | 4.27 | 4.27 | 4.35 | 3.72 | 745,620 |
| November 17, 2025 | 3.93 | 3.97 | 3.97 | 4.32 | 3.9 | 957,833 |
| November 14, 2025 | 3.54 | 3.95 | 3.95 | 4.34 | 3.31 | 2.3M |
| November 13, 2025 | 3.84 | 3.88 | 3.88 | 4.28 | 3.75 | 1.17M |
| November 12, 2025 | 3.33 | 3.91 | 3.91 | 3.94 | 3.32 | 1.95M |
| November 11, 2025 | 3.03 | 3.29 | 3.29 | 3.71 | 2.97 | 1.28M |
| November 10, 2025 | 2.65 | 3.01 | 3.01 | 3.08 | 2.65 | 1.61M |
| November 07, 2025 | 2.6 | 2.65 | 2.65 | 2.72 | 2.42 | 1.05M |
| November 06, 2025 | 2.85 | 2.61 | 2.61 | 2.86 | 2.42 | 1.07M |
| November 05, 2025 | 2.55 | 2.51 | 2.51 | 2.84 | 2.43 | 978,113 |
| November 04, 2025 | 2.21 | 2.77 | 2.77 | 2.81 | 2.19 | 22.69M |
| November 03, 2025 | 2.22 | 2.2 | 2.2 | 2.28 | 2.15 | 93,741 |
| October 31, 2025 | 2.31 | 2.26 | 2.26 | 2.37 | 2.19 | 54,777 |
| October 30, 2025 | 2.44 | 2.32 | 2.32 | 2.46 | 2.26 | 81,100 |
| October 29, 2025 | 2.46 | 2.45 | 2.45 | 2.63 | 2.4 | 235,200 |
| October 28, 2025 | 2.3 | 2.45 | 2.45 | 2.49 | 2.3 | 177,774 |
| October 27, 2025 | 2.26 | 2.33 | 2.33 | 2.42 | 2.25 | 323,645 |
| October 24, 2025 | 2.21 | 2.1 | 2.1 | 2.27 | 2.07 | 103,300 |
| October 23, 2025 | 2.08 | 2.21 | 2.21 | 2.23 | 2.02 | 76,500 |
| October 22, 2025 | 2.26 | 2.14 | 2.14 | 2.26 | 1.98 | 166,970 |
| October 21, 2025 | 2.22 | 2.24 | 2.24 | 2.27 | 2.09 | 124,643 |
| October 20, 2025 | 1.98 | 2.26 | 2.26 | 2.26 | 1.97 | 246,300 |
| October 17, 2025 | 1.98 | 2.01 | 2.01 | 2.01 | 1.8 | 224,847 |