4.64
+0.17(+3.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4.47 | 4.64 | 4.64 | 4.68 | 4.36 | 485,600 |
| January 15, 2026 | 4.74 | 4.47 | 4.47 | 4.75 | 4.25 | 457,629 |
| January 14, 2026 | 4.43 | 4.73 | 4.73 | 4.8 | 4.43 | 416,573 |
| January 13, 2026 | 4.53 | 4.51 | 4.51 | 4.74 | 4.38 | 690,942 |
| January 12, 2026 | 4.75 | 4.59 | 4.59 | 4.8 | 4.09 | 899,900 |
| January 09, 2026 | 4.67 | 4.75 | 4.75 | 4.88 | 4.65 | 1.75M |
| January 08, 2026 | 4.81 | 4.64 | 4.64 | 4.89 | 4.5 | 852,784 |
| January 07, 2026 | 4.02 | 4.8 | 4.8 | 4.85 | 4.01 | 1.46M |
| January 06, 2026 | 3.96 | 3.98 | 3.98 | 4.09 | 3.88 | 576,210 |
| January 05, 2026 | 3.84 | 3.89 | 3.89 | 4 | 3.68 | 508,400 |
| January 02, 2026 | 3.65 | 3.71 | 3.71 | 3.79 | 3.55 | 395,633 |
| December 31, 2025 | 3.61 | 3.65 | 3.65 | 3.7 | 3.5 | 783,823 |
| December 30, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.43 | 714,000 |
| December 29, 2025 | 3.27 | 3.5 | 3.5 | 3.51 | 3.15 | 779,714 |
| December 26, 2025 | 3.25 | 3.35 | 3.35 | 3.36 | 3.25 | 223,116 |
| December 24, 2025 | 3.17 | 3.28 | 3.28 | 3.32 | 3.08 | 157,300 |
| December 23, 2025 | 3.12 | 3.17 | 3.17 | 3.24 | 3.04 | 433,909 |
| December 22, 2025 | 3.19 | 3.14 | 3.14 | 3.29 | 3.02 | 376,700 |
| December 19, 2025 | 3.01 | 3.15 | 3.15 | 3.15 | 2.9 | 877,851 |
| December 18, 2025 | 2.88 | 2.96 | 2.96 | 3.09 | 2.82 | 164,824 |
| December 17, 2025 | 2.91 | 2.89 | 2.89 | 2.99 | 2.84 | 265,756 |
| December 16, 2025 | 3.04 | 2.94 | 2.94 | 3.05 | 2.88 | 252,435 |
| December 15, 2025 | 3.12 | 3.06 | 3.06 | 3.12 | 2.82 | 389,800 |
| December 12, 2025 | 3.22 | 3.11 | 3.11 | 3.27 | 3.09 | 155,274 |
| December 11, 2025 | 3.2 | 3.23 | 3.23 | 3.28 | 3.13 | 870,268 |
| December 10, 2025 | 3.19 | 3.23 | 3.23 | 3.3 | 3.1 | 488,200 |
| December 09, 2025 | 2.94 | 3.14 | 3.14 | 3.19 | 2.94 | 431,900 |
| December 08, 2025 | 3.2 | 3.01 | 3.01 | 3.38 | 2.91 | 629,043 |
| December 05, 2025 | 2.97 | 3.1 | 3.1 | 3.12 | 2.9 | 495,774 |
| December 04, 2025 | 2.61 | 2.97 | 2.97 | 3 | 2.6 | 576,881 |
| December 03, 2025 | 2.51 | 2.6 | 2.6 | 2.62 | 2.42 | 281,900 |
| December 02, 2025 | 2.4 | 2.48 | 2.48 | 2.54 | 2.35 | 329,669 |
| December 01, 2025 | 2.25 | 2.41 | 2.41 | 2.5 | 2.25 | 1.13M |
| November 28, 2025 | 2.16 | 2.1 | 2.1 | 2.16 | 2.07 | 39,022 |
| November 26, 2025 | 2.02 | 2.13 | 2.13 | 2.18 | 1.98 | 136,900 |
| November 25, 2025 | 2.08 | 2.01 | 2.01 | 2.11 | 1.93 | 56,317 |
| November 24, 2025 | 2.02 | 2.06 | 2.06 | 2.22 | 2.01 | 180,980 |
| November 21, 2025 | 1.9 | 2.03 | 2.03 | 2.06 | 1.89 | 93,595 |
| November 20, 2025 | 1.98 | 1.93 | 1.93 | 2.06 | 1.88 | 120,714 |
| November 19, 2025 | 2 | 1.96 | 1.96 | 2.07 | 1.89 | 80,010 |
| November 18, 2025 | 1.95 | 2.01 | 2.01 | 2.06 | 1.94 | 89,775 |
| November 17, 2025 | 1.87 | 1.98 | 1.98 | 2.03 | 1.86 | 258,248 |
| November 14, 2025 | 1.8 | 1.88 | 1.88 | 2.02 | 1.72 | 110,200 |
| November 13, 2025 | 1.89 | 1.84 | 1.84 | 1.93 | 1.8 | 88,100 |
| November 12, 2025 | 1.97 | 1.92 | 1.92 | 1.99 | 1.9 | 69,800 |
| November 11, 2025 | 1.91 | 1.98 | 1.98 | 2.01 | 1.86 | 121,800 |
| November 10, 2025 | 2 | 1.89 | 1.89 | 2.06 | 1.86 | 125,000 |
| November 07, 2025 | 1.89 | 1.98 | 1.98 | 2.04 | 1.89 | 101,100 |
| November 06, 2025 | 2 | 1.96 | 1.96 | 2.05 | 1.89 | 108,655 |
| November 05, 2025 | 1.94 | 2.04 | 2.04 | 2.06 | 1.94 | 105,939 |
| November 04, 2025 | 1.96 | 1.93 | 1.93 | 2.08 | 1.86 | 160,800 |
| November 03, 2025 | 1.95 | 1.99 | 1.99 | 2.07 | 1.88 | 237,542 |
| October 31, 2025 | 1.92 | 1.92 | 1.92 | 1.97 | 1.87 | 59,933 |
| October 30, 2025 | 1.92 | 1.92 | 1.92 | 1.98 | 1.87 | 53,720 |
| October 29, 2025 | 2 | 1.95 | 1.95 | 2.02 | 1.9 | 91,490 |
| October 28, 2025 | 2.05 | 2 | 2 | 2.06 | 1.96 | 131,000 |
| October 27, 2025 | 1.93 | 2.06 | 2.06 | 2.08 | 1.9 | 153,440 |
| October 24, 2025 | 1.89 | 1.92 | 1.92 | 1.93 | 1.87 | 100,800 |
| October 23, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.8 | 78,101 |
| October 22, 2025 | 1.88 | 1.81 | 1.81 | 1.91 | 1.78 | 250,379 |