3.99
-0.11(-2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.11 | 3.99 | 3.99 | 4.12 | 3.96 | 182,232 |
| January 12, 2026 | 4.12 | 4.1 | 4.1 | 4.12 | 3.99 | 127,175 |
| January 09, 2026 | 4.14 | 4.07 | 4.07 | 4.16 | 4.01 | 129,900 |
| January 08, 2026 | 4.05 | 4.13 | 4.13 | 4.18 | 4.02 | 121,500 |
| January 07, 2026 | 4.16 | 4.09 | 4.09 | 4.16 | 4.03 | 246,400 |
| January 06, 2026 | 4.11 | 4.15 | 4.15 | 4.37 | 4.08 | 296,816 |
| January 05, 2026 | 4.12 | 4.1 | 4.1 | 4.27 | 4.06 | 130,793 |
| January 02, 2026 | 4.09 | 4.14 | 4.14 | 4.15 | 4.03 | 92,983 |
| December 31, 2025 | 4.09 | 4.05 | 4.05 | 4.14 | 4.03 | 142,756 |
| December 30, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.06 | 106,893 |
| December 29, 2025 | 4.31 | 4.13 | 4.13 | 4.31 | 4.07 | 216,000 |
| December 26, 2025 | 4.26 | 4.31 | 4.31 | 4.31 | 4.15 | 115,200 |
| December 24, 2025 | 4.23 | 4.26 | 4.26 | 4.3 | 4.19 | 53,321 |
| December 23, 2025 | 4.32 | 4.22 | 4.22 | 4.35 | 4.18 | 167,001 |
| December 22, 2025 | 4.21 | 4.32 | 4.32 | 4.33 | 4.18 | 139,600 |
| December 19, 2025 | 4.08 | 4.21 | 4.21 | 4.28 | 4.03 | 147,300 |
| December 18, 2025 | 4.05 | 4.1 | 4.1 | 4.13 | 3.99 | 149,200 |
| December 17, 2025 | 4.05 | 3.99 | 3.99 | 4.11 | 3.98 | 220,222 |
| December 16, 2025 | 4.14 | 4.03 | 4.03 | 4.16 | 3.99 | 173,800 |
| December 15, 2025 | 4.47 | 4.14 | 4.14 | 4.58 | 4.13 | 391,911 |
| December 12, 2025 | 4.03 | 4.02 | 4.02 | 4.15 | 3.99 | 161,300 |
| December 11, 2025 | 3.92 | 4.04 | 4.04 | 4.05 | 3.92 | 205,200 |
| December 10, 2025 | 3.97 | 3.94 | 3.94 | 4 | 3.85 | 211,740 |
| December 09, 2025 | 3.88 | 3.97 | 3.97 | 4.05 | 3.88 | 240,937 |
| December 08, 2025 | 3.97 | 3.91 | 3.91 | 3.99 | 3.88 | 193,700 |
| December 05, 2025 | 4.1 | 3.98 | 3.98 | 4.1 | 3.95 | 148,429 |
| December 04, 2025 | 4.06 | 4.08 | 4.1 | 4.1 | 4.01 | 84,944 |
| December 03, 2025 | 4.02 | 4.05 | 4.05 | 4.17 | 3.94 | 413,952 |
| December 02, 2025 | 4.21 | 4.02 | 4.02 | 4.22 | 3.99 | 298,300 |
| December 01, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.17 | 81,512 |
| November 28, 2025 | 4.43 | 4.38 | 4.38 | 4.45 | 4.29 | 69,944 |
| November 26, 2025 | 4.17 | 4.4 | 4.4 | 4.49 | 4.17 | 387,500 |
| November 25, 2025 | 3.9 | 4.14 | 4.14 | 4.27 | 3.9 | 297,376 |
| November 24, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.78 | 166,401 |
| November 21, 2025 | 3.8 | 3.97 | 3.97 | 4.05 | 3.8 | 146,911 |
| November 20, 2025 | 3.93 | 3.79 | 3.79 | 4.06 | 3.77 | 152,316 |
| November 19, 2025 | 4.08 | 3.87 | 3.87 | 4.12 | 3.85 | 123,066 |
| November 18, 2025 | 4.01 | 4.08 | 4.08 | 4.15 | 3.93 | 127,945 |
| November 17, 2025 | 4.15 | 4.01 | 4.01 | 4.2 | 3.99 | 201,726 |
| November 14, 2025 | 4.2 | 4.19 | 4.19 | 4.28 | 4.1 | 333,400 |
| November 13, 2025 | 4.34 | 4.28 | 4.28 | 4.4 | 4.22 | 198,600 |
| November 12, 2025 | 4.4 | 4.38 | 4.38 | 4.55 | 4.3 | 283,200 |
| November 11, 2025 | 4.49 | 4.4 | 4.4 | 4.88 | 4.23 | 828,500 |
| November 10, 2025 | 4.75 | 4.7 | 4.7 | 4.88 | 4.63 | 615,736 |
| November 07, 2025 | 4.71 | 4.69 | 4.69 | 4.86 | 4.67 | 334,104 |
| November 06, 2025 | 4.82 | 4.81 | 4.81 | 5.34 | 4.76 | 498,734 |
| November 05, 2025 | 4.72 | 4.66 | 4.66 | 4.82 | 4.64 | 264,144 |
| November 04, 2025 | 4.75 | 4.71 | 4.71 | 4.87 | 4.6 | 295,000 |
| November 03, 2025 | 5.06 | 4.73 | 4.73 | 5.15 | 4.71 | 448,624 |
| October 31, 2025 | 5.21 | 5.06 | 5.06 | 5.23 | 5.02 | 228,537 |
| October 30, 2025 | 5.38 | 5.18 | 5.18 | 5.38 | 5.11 | 376,726 |
| October 29, 2025 | 5.76 | 5.38 | 5.38 | 5.76 | 5.34 | 313,292 |
| October 28, 2025 | 6.07 | 5.78 | 5.78 | 6.11 | 5.77 | 228,000 |
| October 27, 2025 | 6.42 | 6.09 | 6.09 | 6.58 | 6.08 | 259,520 |
| October 24, 2025 | 6.53 | 6.38 | 6.38 | 6.61 | 6.37 | 158,249 |
| October 23, 2025 | 6.55 | 6.48 | 6.48 | 6.61 | 6.47 | 93,728 |
| October 22, 2025 | 6.51 | 6.55 | 6.55 | 6.57 | 6.41 | 124,200 |
| October 21, 2025 | 6.48 | 6.5 | 6.5 | 6.59 | 6.36 | 168,042 |
| October 20, 2025 | 6.54 | 6.5 | 6.5 | 6.66 | 6.4 | 179,425 |
| October 17, 2025 | 6.64 | 6.53 | 6.53 | 6.79 | 6.51 | 110,346 |