4.00
-0.1(-2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.07 | 4 | 4 | 4.14 | 3.93 | 37,150 |
| January 12, 2026 | 4.29 | 4.1 | 4.1 | 4.29 | 4 | 111,000 |
| January 09, 2026 | 4.09 | 4.09 | 4.09 | 4.32 | 3.92 | 162,948 |
| January 08, 2026 | 3.76 | 3.81 | 3.81 | 3.91 | 3.7 | 28,435 |
| January 07, 2026 | 3.81 | 3.75 | 3.75 | 3.83 | 3.69 | 21,101 |
| January 06, 2026 | 3.86 | 3.81 | 3.81 | 3.86 | 3.67 | 10,100 |
| January 05, 2026 | 3.88 | 3.86 | 3.86 | 3.96 | 3.84 | 48,000 |
| January 02, 2026 | 3.98 | 3.88 | 3.88 | 4.02 | 3.77 | 22,110 |
| December 31, 2025 | 4.02 | 4 | 4 | 4.06 | 3.9 | 17,300 |
| December 30, 2025 | 3.8 | 4.03 | 4.03 | 4.07 | 3.78 | 64,409 |
| December 29, 2025 | 3.9 | 3.8 | 3.8 | 3.99 | 3.76 | 44,736 |
| December 26, 2025 | 3.98 | 3.92 | 3.92 | 4.02 | 3.91 | 13,700 |
| December 24, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 3.95 | 17,424 |
| December 23, 2025 | 4.06 | 4.01 | 4.01 | 4.11 | 3.98 | 34,700 |
| December 22, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4 | 57,600 |
| December 19, 2025 | 4.11 | 4.13 | 4.13 | 4.18 | 4.04 | 28,735 |
| December 18, 2025 | 4.1 | 4.11 | 4.11 | 4.15 | 4.01 | 27,900 |
| December 17, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.05 | 9,400 |
| December 16, 2025 | 4.18 | 4.1 | 4.1 | 4.3 | 4.06 | 22,912 |
| December 15, 2025 | 4.29 | 4.2 | 4.2 | 4.36 | 4.17 | 52,300 |
| December 12, 2025 | 4.39 | 4.3 | 4.3 | 4.4 | 4.19 | 42,969 |
| December 11, 2025 | 4.48 | 4.34 | 4.34 | 4.48 | 4.23 | 45,535 |
| December 10, 2025 | 4.43 | 4.41 | 4.41 | 4.61 | 4.4 | 36,600 |
| December 09, 2025 | 4.5 | 4.46 | 4.46 | 4.57 | 4.44 | 72,320 |
| December 08, 2025 | 4.48 | 4.51 | 4.51 | 4.65 | 4.47 | 99,019 |
| December 05, 2025 | 4.4 | 4.41 | 4.41 | 4.5 | 4.4 | 15,100 |
| December 04, 2025 | 4.43 | 4.49 | 4.49 | 4.51 | 4.43 | 44,053 |
| December 03, 2025 | 4.56 | 4.39 | 4.39 | 4.56 | 4.37 | 122,100 |
| December 02, 2025 | 4.45 | 4.47 | 4.47 | 4.55 | 4.45 | 38,300 |
| December 01, 2025 | 4.46 | 4.5 | 4.5 | 4.75 | 4.46 | 86,000 |
| November 28, 2025 | 4.53 | 4.44 | 4.44 | 4.57 | 4.43 | 47,500 |
| November 26, 2025 | 4.44 | 4.57 | 4.57 | 4.61 | 4.3 | 111,300 |
| November 25, 2025 | 4.36 | 4.42 | 4.42 | 4.6 | 4.35 | 47,130 |
| November 24, 2025 | 4.38 | 4.35 | 4.35 | 4.53 | 4.32 | 81,421 |
| November 21, 2025 | 4.15 | 4.36 | 4.36 | 4.54 | 4.15 | 63,039 |
| November 20, 2025 | 4.2 | 4.1 | 4.1 | 4.3 | 4.07 | 34,020 |
| November 19, 2025 | 4.25 | 4.2 | 4.2 | 4.53 | 4.13 | 40,500 |
| November 18, 2025 | 4.32 | 4.29 | 4.29 | 4.35 | 4.25 | 35,800 |
| November 17, 2025 | 4.22 | 4.28 | 4.28 | 4.48 | 4.19 | 68,917 |
| November 14, 2025 | 4.16 | 4.2 | 4.2 | 4.26 | 4.16 | 45,722 |
| November 13, 2025 | 4.36 | 4.22 | 4.22 | 4.49 | 4.17 | 28,311 |
| November 12, 2025 | 4.33 | 4.35 | 4.35 | 4.68 | 4.32 | 26,600 |
| November 11, 2025 | 4.23 | 4.32 | 4.32 | 4.5 | 4.07 | 57,100 |
| November 10, 2025 | 4.26 | 4.32 | 4.32 | 4.4 | 4.04 | 50,831 |
| November 07, 2025 | 4.3 | 4.31 | 4.31 | 4.34 | 4.19 | 37,449 |
| November 06, 2025 | 4.46 | 4.35 | 4.37 | 4.5 | 4.35 | 54,252 |
| November 05, 2025 | 4.35 | 4.48 | 4.48 | 4.48 | 4.35 | 10,300 |
| November 04, 2025 | 4.45 | 4.32 | 4.32 | 4.51 | 4.28 | 25,109 |
| November 03, 2025 | 4.7 | 4.57 | 4.57 | 4.76 | 4.5 | 21,500 |
| October 31, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.57 | 31,800 |
| October 30, 2025 | 4.73 | 4.73 | 4.73 | 4.8 | 4.62 | 15,017 |
| October 29, 2025 | 4.7 | 4.74 | 4.74 | 4.88 | 4.58 | 147,995 |
| October 28, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.6 | 44,700 |
| October 27, 2025 | 4.75 | 4.7 | 4.7 | 4.78 | 4.56 | 50,446 |
| October 24, 2025 | 4.67 | 4.74 | 4.74 | 4.75 | 4.59 | 39,119 |
| October 23, 2025 | 4.58 | 4.65 | 4.65 | 4.74 | 4.56 | 12,896 |
| October 22, 2025 | 4.6 | 4.63 | 4.63 | 4.7 | 4.56 | 16,900 |
| October 21, 2025 | 4.68 | 4.64 | 4.64 | 4.78 | 4.6 | 35,400 |
| October 20, 2025 | 4.61 | 4.65 | 4.65 | 4.82 | 4.59 | 35,400 |
| October 17, 2025 | 4.73 | 4.61 | 4.61 | 4.75 | 4.53 | 55,347 |