4.15
-0.0835(-1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.28 | 4.24 | 4.24 | 4.34 | 4.21 | 26,006 |
| January 12, 2026 | 4.12 | 4.26 | 4.26 | 4.26 | 4.1 | 17,939 |
| January 09, 2026 | 4.13 | 4.23 | 4.23 | 4.23 | 4.12 | 54,424 |
| January 08, 2026 | 4.11 | 4.12 | 4.12 | 4.14 | 4.09 | 54,882 |
| January 07, 2026 | 4.2 | 4.22 | 4.22 | 4.24 | 4.18 | 3,830 |
| January 06, 2026 | 4.11 | 4.13 | 4.13 | 4.18 | 4.06 | 36,618 |
| January 05, 2026 | 3.99 | 4.11 | 4.11 | 4.11 | 3.98 | 21,870 |
| January 02, 2026 | 4 | 3.92 | 3.92 | 4.17 | 3.89 | 25,191 |
| December 31, 2025 | 4.03 | 4.07 | 4.07 | 4.07 | 4.03 | 517 |
| December 30, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.09 | 2,321 |
| December 29, 2025 | 4.17 | 4.09 | 4.09 | 4.18 | 4.09 | 5,486 |
| December 24, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.12 | 387 |
| December 23, 2025 | 4.06 | 4.1 | 4.1 | 4.1 | 4.02 | 3,195 |
| December 22, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.99 | 8,427 |
| December 19, 2025 | 3.82 | 3.93 | 3.93 | 3.93 | 3.81 | 38,598 |
| December 18, 2025 | 3.7 | 3.88 | 3.88 | 3.88 | 3.69 | 35,574 |
| December 17, 2025 | 3.89 | 3.75 | 3.75 | 3.94 | 3.74 | 23,930 |
| December 16, 2025 | 3.84 | 3.82 | 3.82 | 3.94 | 3.82 | 8,644 |
| December 15, 2025 | 4 | 3.98 | 3.98 | 4.08 | 3.89 | 9,555 |
| December 12, 2025 | 4.18 | 3.92 | 3.92 | 4.2 | 3.91 | 20,172 |
| December 11, 2025 | 3.97 | 4.08 | 4.08 | 4.11 | 3.97 | 2,673 |
| December 10, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4 | 6,370 |
| December 09, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 3.99 | 8,971 |
| December 08, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 4.04 | 31,586 |
| December 05, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 4.06 | 118,115 |
| December 04, 2025 | 4.06 | 4.04 | 4.04 | 4.1 | 4.03 | 8,734 |
| December 03, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 3.95 | 8,755 |
| December 02, 2025 | 3.93 | 3.95 | 3.95 | 4.06 | 3.93 | 27,159 |
| December 01, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.9 | 16,387 |
| November 28, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.99 | 14,217 |
| November 27, 2025 | 4.02 | 3.96 | 3.96 | 4.02 | 3.93 | 21,652 |
| November 26, 2025 | 3.91 | 4 | 4 | 4 | 3.86 | 16,316 |
| November 25, 2025 | 3.67 | 3.71 | 3.71 | 3.71 | 3.56 | 48,387 |
| November 24, 2025 | 3.52 | 3.65 | 3.65 | 3.65 | 3.44 | 7,593 |
| November 21, 2025 | 3.25 | 3.34 | 3.34 | 3.37 | 3.19 | 190,794 |
| November 20, 2025 | 3.75 | 3.68 | 3.68 | 3.87 | 3.68 | 37,036 |
| November 19, 2025 | 3.49 | 3.51 | 3.51 | 3.64 | 3.48 | 66,396 |
| November 18, 2025 | 3.53 | 3.51 | 3.51 | 3.6 | 3.37 | 101,315 |
| November 17, 2025 | 3.91 | 3.77 | 3.77 | 3.93 | 3.69 | 48,833 |
| November 14, 2025 | 3.8 | 3.87 | 3.87 | 3.89 | 3.58 | 227,902 |
| November 13, 2025 | 4.2 | 3.96 | 3.96 | 4.2 | 3.93 | 24,576 |
| November 12, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.13 | 1,247 |
| November 11, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.06 | 20,327 |
| November 10, 2025 | 3.96 | 3.95 | 3.95 | 4.05 | 3.95 | 26,275 |
| November 07, 2025 | 3.87 | 3.6 | 3.6 | 3.88 | 3.6 | 171,567 |
| November 06, 2025 | 4 | 3.83 | 3.83 | 4.1 | 3.83 | 383,070 |
| November 05, 2025 | 3.94 | 4.07 | 4.07 | 4.07 | 3.91 | 10,448 |
| November 04, 2025 | 4.05 | 4.07 | 4.07 | 4.11 | 3.95 | 30,774 |
| November 03, 2025 | 4.21 | 4.19 | 4.19 | 4.28 | 4.14 | 18,524 |
| October 31, 2025 | 4.29 | 4.19 | 4.19 | 4.31 | 4.18 | 44,389 |
| October 30, 2025 | 4.39 | 4.27 | 4.27 | 4.39 | 4.23 | 22,240 |
| October 29, 2025 | 4.45 | 4.42 | 4.42 | 4.46 | 4.4 | 30,101 |
| October 28, 2025 | 4.28 | 4.36 | 4.36 | 4.36 | 4.28 | 30,521 |
| October 27, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.23 | 33,280 |
| October 24, 2025 | 3.99 | 4.12 | 4.12 | 4.12 | 3.97 | 172,084 |
| October 23, 2025 | 3.86 | 3.89 | 3.89 | 3.91 | 3.8 | 28,053 |
| October 22, 2025 | 3.97 | 3.83 | 3.83 | 3.98 | 3.83 | 33,095 |
| October 21, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.9 | 8,774 |
| October 20, 2025 | 3.81 | 3.92 | 3.92 | 3.93 | 3.78 | 41,832 |
| October 17, 2025 | 3.48 | 3.61 | 3.61 | 3.7 | 3.39 | 137,762 |
