5.30
+0.69(+14.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.56 | 5.3 | 5.3 | 5.49 | 4.52 | 446,516 |
| January 12, 2026 | 4.78 | 4.61 | 4.61 | 4.78 | 4.56 | 49,706 |
| January 09, 2026 | 4.43 | 4.76 | 4.76 | 4.87 | 4.43 | 108,300 |
| January 08, 2026 | 4.33 | 4.43 | 4.43 | 4.5 | 4.3 | 43,322 |
| January 07, 2026 | 4.5 | 4.39 | 4.39 | 4.59 | 4.36 | 38,720 |
| January 06, 2026 | 4.5 | 4.46 | 4.46 | 4.6 | 4.14 | 80,000 |
| January 05, 2026 | 4.07 | 4.45 | 4.45 | 4.64 | 4.07 | 191,794 |
| January 02, 2026 | 3.9 | 4.1 | 4.1 | 4.18 | 3.88 | 94,900 |
| December 31, 2025 | 3.71 | 3.98 | 3.98 | 4 | 3.65 | 176,695 |
| December 30, 2025 | 3.73 | 3.7 | 3.7 | 3.81 | 3.68 | 155,100 |
| December 29, 2025 | 3.73 | 3.76 | 3.76 | 3.82 | 3.73 | 56,500 |
| December 26, 2025 | 3.78 | 3.79 | 3.79 | 3.85 | 3.74 | 38,500 |
| December 24, 2025 | 3.76 | 3.79 | 3.79 | 3.85 | 3.76 | 10,134 |
| December 23, 2025 | 3.76 | 3.79 | 3.79 | 3.88 | 3.75 | 73,900 |
| December 22, 2025 | 3.87 | 3.81 | 3.81 | 3.92 | 3.76 | 42,800 |
| December 19, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.78 | 25,240 |
| December 18, 2025 | 3.78 | 3.84 | 3.84 | 3.9 | 3.75 | 33,337 |
| December 17, 2025 | 3.79 | 3.77 | 3.77 | 3.86 | 3.67 | 67,800 |
| December 16, 2025 | 3.68 | 3.8 | 3.8 | 3.83 | 3.68 | 32,232 |
| December 15, 2025 | 3.84 | 3.69 | 3.69 | 3.84 | 3.56 | 109,054 |
| December 12, 2025 | 3.88 | 3.83 | 3.83 | 3.95 | 3.81 | 50,000 |
| December 11, 2025 | 4.01 | 3.89 | 3.89 | 4.03 | 3.78 | 44,845 |
| December 10, 2025 | 3.83 | 4 | 4 | 4.05 | 3.8 | 67,401 |
| December 09, 2025 | 3.76 | 3.83 | 3.83 | 3.88 | 3.76 | 46,800 |
| December 08, 2025 | 3.89 | 3.77 | 3.77 | 3.99 | 3.76 | 132,000 |
| December 05, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.86 | 118,400 |
| December 04, 2025 | 4.01 | 4.02 | 4.02 | 4.1 | 3.96 | 73,700 |
| December 03, 2025 | 4.06 | 4.01 | 4.01 | 4.12 | 3.9 | 47,311 |
| December 02, 2025 | 4.01 | 4.06 | 4.06 | 4.11 | 3.96 | 60,731 |
| December 01, 2025 | 4.14 | 4 | 4 | 4.16 | 3.96 | 47,636 |
| November 28, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.11 | 15,905 |
| November 26, 2025 | 4.19 | 4.11 | 4.11 | 4.34 | 4.08 | 90,017 |
| November 25, 2025 | 4.02 | 4.26 | 4.26 | 4.28 | 4.02 | 40,000 |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.14 | 3.81 | 52,127 |
| November 21, 2025 | 3.88 | 4.02 | 4.02 | 4.08 | 3.84 | 57,330 |
| November 20, 2025 | 4.15 | 3.93 | 3.93 | 4.34 | 3.89 | 122,943 |
| November 19, 2025 | 4.09 | 4.04 | 4.04 | 4.26 | 3.94 | 81,309 |
| November 18, 2025 | 3.95 | 4.04 | 4.04 | 4.08 | 3.76 | 118,029 |
| November 17, 2025 | 4.33 | 3.99 | 3.99 | 4.35 | 3.95 | 120,612 |
| November 14, 2025 | 4.41 | 4.32 | 4.32 | 4.51 | 4.26 | 93,909 |
| November 13, 2025 | 4.68 | 4.46 | 4.46 | 4.69 | 4.42 | 121,313 |
| November 12, 2025 | 4.25 | 4.6 | 4.6 | 4.67 | 4.24 | 182,848 |
| November 11, 2025 | 4.34 | 4.21 | 4.21 | 4.42 | 4.11 | 75,704 |
| November 10, 2025 | 4.28 | 4.34 | 4.34 | 4.55 | 4.25 | 343,586 |
| November 07, 2025 | 3.5 | 4.2 | 4.2 | 4.27 | 3.46 | 264,866 |
| November 06, 2025 | 3.83 | 3.52 | 3.52 | 3.87 | 3.39 | 298,700 |
| November 05, 2025 | 3.52 | 3.69 | 3.69 | 3.72 | 3.35 | 197,341 |
| November 04, 2025 | 3.4 | 3.48 | 3.48 | 4.19 | 3.26 | 1.05M |
| November 03, 2025 | 3.2 | 3.1 | 3.1 | 3.22 | 3.07 | 36,749 |
| October 31, 2025 | 3.21 | 3.19 | 3.19 | 3.45 | 3.17 | 54,800 |
| October 30, 2025 | 3.18 | 3.18 | 3.18 | 3.3 | 3.13 | 72,134 |
| October 29, 2025 | 3.27 | 3.21 | 3.21 | 3.33 | 3.17 | 39,300 |
| October 28, 2025 | 3.26 | 3.27 | 3.27 | 3.36 | 3.22 | 68,833 |
| October 27, 2025 | 3.38 | 3.26 | 3.26 | 3.42 | 3.25 | 55,047 |
| October 24, 2025 | 3.34 | 3.34 | 3.34 | 3.45 | 3.33 | 94,647 |
| October 23, 2025 | 3.23 | 3.29 | 3.29 | 3.35 | 3.22 | 60,800 |
| October 22, 2025 | 3.24 | 3.22 | 3.22 | 3.28 | 3.16 | 53,625 |
| October 21, 2025 | 3.18 | 3.23 | 3.23 | 3.27 | 3.15 | 72,060 |
| October 20, 2025 | 3.21 | 3.18 | 3.18 | 3.27 | 3.17 | 84,400 |
| October 17, 2025 | 3.3 | 3.2 | 3.2 | 3.49 | 3.16 | 52,200 |