4.19
-0.41(-8.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.61 | 4.19 | 4.19 | 7.86 | 4.11 | 27,477 |
| January 12, 2026 | 5.07 | 4.6 | 4.6 | 5.07 | 4.4 | 38,060 |
| January 09, 2026 | 4.4 | 4.63 | 4.63 | 4.75 | 4.25 | 76,306 |
| January 08, 2026 | 4.18 | 4.12 | 4.12 | 4.34 | 4.1 | 7,470 |
| January 07, 2026 | 4.38 | 4.18 | 4.18 | 4.41 | 4.1 | 16,850 |
| January 06, 2026 | 4.25 | 4.38 | 4.38 | 4.47 | 4.07 | 21,040 |
| January 05, 2026 | 4.11 | 4.28 | 4.28 | 4.4 | 3.88 | 57,404 |
| January 02, 2026 | 3.82 | 3.85 | 3.85 | 3.86 | 3.5 | 25,230 |
| December 31, 2025 | 3.4 | 3.48 | 3.48 | 3.5 | 3.36 | 59,272 |
| December 30, 2025 | 3.5 | 3.46 | 3.46 | 3.71 | 3.28 | 158,999 |
| December 29, 2025 | 7.86 | 3.73 | 3.73 | 7.86 | 3.73 | 36,565 |
| December 26, 2025 | 4 | 4.04 | 4.04 | 4.38 | 3.85 | 27,982 |
| December 24, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.02 | 9,731 |
| December 23, 2025 | 4.01 | 4.04 | 4.04 | 4.12 | 3.95 | 39,950 |
| December 22, 2025 | 4.31 | 4.04 | 4.04 | 4.48 | 3.95 | 66,717 |
| December 19, 2025 | 4.41 | 4.4 | 4.4 | 4.8 | 4.29 | 37,411 |
| December 18, 2025 | 4.44 | 4.42 | 4.42 | 4.57 | 4.4 | 10,765 |
| December 17, 2025 | 4.51 | 4.44 | 4.44 | 4.75 | 4.35 | 20,900 |
| December 16, 2025 | 4.52 | 4.52 | 4.52 | 5.28 | 4.4 | 33,760 |
| December 15, 2025 | 4.9 | 4.55 | 4.55 | 4.93 | 4.5 | 49,961 |
| December 12, 2025 | 4.96 | 5.03 | 5.03 | 5.29 | 4.9 | 21,920 |
| December 11, 2025 | 4.93 | 5.15 | 5.15 | 5.19 | 4.85 | 22,933 |
| December 10, 2025 | 5.09 | 5.1 | 5.1 | 5.29 | 4.93 | 23,124 |
| December 09, 2025 | 5.11 | 5.14 | 5.14 | 5.32 | 5.02 | 10,267 |
| December 08, 2025 | 5.23 | 5.25 | 5.25 | 5.44 | 5.01 | 27,277 |
| December 05, 2025 | 5.14 | 5.2 | 5.2 | 5.26 | 5.1 | 28,669 |
| December 04, 2025 | 4.93 | 5.24 | 5.24 | 5.3 | 4.88 | 48,992 |
| December 03, 2025 | 7.86 | 4.87 | 4.87 | 4.96 | 4.8 | 22,277 |
| December 02, 2025 | 7.86 | 4.88 | 4.88 | 7.86 | 4.84 | 21,572 |
| December 01, 2025 | 5.41 | 5.06 | 5.06 | 5.41 | 5 | 42,025 |
| November 28, 2025 | 5.28 | 5.31 | 5.31 | 5.42 | 5.1 | 20,282 |
| November 26, 2025 | 5.11 | 5.21 | 5.21 | 5.3 | 5.11 | 20,576 |
| November 25, 2025 | 4.94 | 5.1 | 5.1 | 5.28 | 4.77 | 31,876 |
| November 24, 2025 | 4.57 | 5.35 | 5.35 | 5.35 | 4.57 | 38,970 |
| November 21, 2025 | 4.71 | 4.55 | 4.55 | 4.71 | 4.03 | 50,303 |
| November 20, 2025 | 5.38 | 4.56 | 4.56 | 5.67 | 4.55 | 80,121 |
| November 19, 2025 | 5.07 | 4.75 | 4.75 | 5.07 | 4.66 | 57,083 |
| November 18, 2025 | 7.86 | 4.65 | 4.65 | 7.86 | 4.26 | 69,414 |
| November 17, 2025 | 5 | 4.56 | 4.56 | 5.13 | 4.54 | 52,062 |
| November 14, 2025 | 7.86 | 5.04 | 5.04 | 5.39 | 4.45 | 57,102 |
| November 13, 2025 | 7.86 | 4.68 | 4.68 | 5.4 | 4.5 | 96,129 |
| November 12, 2025 | 7.86 | 5.53 | 5.53 | 6.16 | 5.36 | 63,781 |
| November 11, 2025 | 7.86 | 5.95 | 5.95 | 6.69 | 5.58 | 53,346 |
| November 10, 2025 | 6.46 | 6.51 | 6.51 | 6.93 | 6.2 | 49,611 |
| November 07, 2025 | 6 | 6.16 | 6.16 | 6.36 | 5.7 | 64,704 |
| November 06, 2025 | 7.04 | 6.19 | 6.19 | 7.04 | 6.19 | 78,236 |
| November 05, 2025 | 6.8 | 6.96 | 6.96 | 7 | 6.6 | 137,004 |
| November 04, 2025 | 7.4 | 6.66 | 6.66 | 7.4 | 6.6 | 89,879 |
| November 03, 2025 | 8.24 | 7.75 | 7.75 | 8.24 | 7.01 | 35,159 |
| October 31, 2025 | 7.92 | 7.88 | 7.88 | 8.2 | 7.55 | 50,067 |
| October 30, 2025 | 7.86 | 7.54 | 7.55 | 7.97 | 7.51 | 24,727 |
| October 29, 2025 | 7.86 | 8.09 | 8.09 | 8.47 | 7.69 | 20,316 |
| October 28, 2025 | 8.6 | 8.03 | 8.03 | 8.61 | 8 | 39,458 |
| October 27, 2025 | 8.37 | 8.42 | 8.42 | 8.9 | 8.37 | 54,121 |
| October 24, 2025 | 8.75 | 8.16 | 8.16 | 8.75 | 8.13 | 50,519 |
| October 23, 2025 | 8.47 | 8.43 | 8.43 | 8.7 | 8.07 | 26,977 |
| October 22, 2025 | 8.22 | 8.04 | 8.04 | 8.22 | 7 | 103,770 |
| October 21, 2025 | 8.92 | 8.33 | 8.33 | 9 | 8.15 | 56,038 |
| October 20, 2025 | 9.4 | 9.03 | 9.03 | 9.63 | 8.73 | 144,288 |
| October 17, 2025 | 8.95 | 8.85 | 8.85 | 9.42 | 8.26 | 216,350 |