4.26
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.26 | 4.26 | 4.26 | 4.33 | 4.24 | 912,010 |
| January 12, 2026 | 4.26 | 4.26 | 4.26 | 4.27 | 4.18 | 1.36M |
| January 09, 2026 | 4.26 | 4.26 | 4.26 | 4.3 | 4.21 | 1.2M |
| January 08, 2026 | 4.2 | 4.27 | 4.27 | 4.3 | 4.19 | 1.09M |
| January 07, 2026 | 4.3 | 4.21 | 4.21 | 4.3 | 4.16 | 1.42M |
| January 06, 2026 | 4.38 | 4.3 | 4.3 | 4.41 | 4.26 | 1.17M |
| January 05, 2026 | 4.42 | 4.39 | 4.39 | 4.47 | 4.36 | 925,134 |
| January 02, 2026 | 4.6 | 4.43 | 4.43 | 4.64 | 4.37 | 1.55M |
| December 31, 2025 | 4.58 | 4.61 | 4.61 | 4.65 | 4.55 | 1.17M |
| December 30, 2025 | 4.56 | 4.54 | 4.54 | 4.64 | 4.54 | 2.09M |
| December 29, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.46 | 1.93M |
| December 26, 2025 | 4.34 | 4.49 | 4.49 | 4.53 | 4.34 | 1.67M |
| December 24, 2025 | 4.18 | 4.32 | 4.32 | 4.41 | 4.16 | 1.54M |
| December 23, 2025 | 4.09 | 4.16 | 4.16 | 4.2 | 4.09 | 1.14M |
| December 22, 2025 | 4.05 | 4.11 | 4.11 | 4.22 | 4.04 | 2.23M |
| December 19, 2025 | 4.05 | 4.01 | 4.01 | 4.1 | 4 | 2.56M |
| December 18, 2025 | 3.92 | 4.03 | 4.03 | 4.06 | 3.9 | 1.32M |
| December 17, 2025 | 3.94 | 3.9 | 3.9 | 3.97 | 3.9 | 1.57M |
| December 16, 2025 | 3.89 | 3.95 | 3.95 | 3.96 | 3.87 | 1.42M |
| December 15, 2025 | 4.04 | 3.9 | 3.9 | 4.04 | 3.87 | 1.9M |
| December 12, 2025 | 4.04 | 4.05 | 4.05 | 4.1 | 4.02 | 1.57M |
| December 11, 2025 | 4.06 | 4.03 | 4.03 | 4.12 | 4.02 | 1.77M |
| December 10, 2025 | 4.16 | 4.07 | 4.07 | 4.16 | 4.04 | 1.89M |
| December 09, 2025 | 4.04 | 4.18 | 4.18 | 4.18 | 4.04 | 1.88M |
| December 08, 2025 | 3.98 | 4.05 | 4.05 | 4.06 | 3.95 | 1.76M |
| December 05, 2025 | 3.98 | 3.95 | 3.95 | 4.06 | 3.95 | 1.19M |
| December 04, 2025 | 4.02 | 3.96 | 3.96 | 4.05 | 3.93 | 1.72M |
| December 03, 2025 | 4.06 | 4.02 | 4.02 | 4.12 | 3.99 | 1.93M |
| December 02, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | 1.82M |
| December 01, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.06 | 2.29M |
| November 28, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 4.04 | 1.36M |
| November 26, 2025 | 4.04 | 4.1 | 4.1 | 4.12 | 4.04 | 1.31M |
| November 25, 2025 | 4 | 4.06 | 4.06 | 4.1 | 3.96 | 1.97M |
| November 24, 2025 | 3.97 | 3.96 | 3.96 | 4 | 3.9 | 2.15M |
| November 21, 2025 | 3.91 | 3.96 | 3.96 | 4.02 | 3.91 | 2.15M |
| November 20, 2025 | 3.98 | 3.93 | 3.93 | 4.05 | 3.9 | 1.98M |
| November 19, 2025 | 3.92 | 3.93 | 3.93 | 3.97 | 3.86 | 1.57M |
| November 18, 2025 | 3.91 | 3.94 | 3.94 | 3.96 | 3.87 | 1.99M |
| November 17, 2025 | 4 | 3.92 | 3.92 | 4.02 | 3.9 | 2.47M |
| November 14, 2025 | 4.1 | 4.01 | 4.01 | 4.13 | 4 | 2.31M |
| November 13, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.08 | 3.08M |
| November 12, 2025 | 4.14 | 4.17 | 4.17 | 4.26 | 4.13 | 3.82M |
| November 11, 2025 | 3.82 | 4.14 | 4.14 | 4.14 | 3.8 | 7.28M |
| November 10, 2025 | 3.78 | 3.8 | 3.8 | 3.88 | 3.75 | 5.62M |
| November 07, 2025 | 3.76 | 3.79 | 3.79 | 3.88 | 3.72 | 2.66M |
| November 06, 2025 | 3.69 | 3.77 | 3.77 | 3.9 | 3.62 | 7.27M |
| November 05, 2025 | 3.68 | 3.71 | 3.71 | 3.76 | 3.4 | 5.03M |
| November 04, 2025 | 3.5 | 3.33 | 3.33 | 3.51 | 3.31 | 1.81M |
| November 03, 2025 | 3.58 | 3.5 | 3.5 | 3.62 | 3.48 | 1.96M |
| October 31, 2025 | 3.5 | 3.57 | 3.57 | 3.57 | 3.49 | 1.55M |
| October 30, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.46 | 2.1M |
| October 29, 2025 | 3.53 | 3.47 | 3.47 | 3.55 | 3.41 | 2.12M |
| October 28, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.49 | 1.23M |
| October 27, 2025 | 3.62 | 3.51 | 3.51 | 3.67 | 3.5 | 1.75M |
| October 24, 2025 | 3.42 | 3.6 | 3.6 | 3.64 | 3.42 | 2.13M |
| October 23, 2025 | 3.34 | 3.4 | 3.4 | 3.44 | 3.34 | 1.18M |
| October 22, 2025 | 3.22 | 3.32 | 3.32 | 3.33 | 3.19 | 1.3M |
| October 21, 2025 | 3.13 | 3.22 | 3.22 | 3.23 | 3.13 | 798,824 |
| October 20, 2025 | 3.05 | 3.11 | 3.11 | 3.15 | 3.05 | 876,800 |
| October 17, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 3.04 | 711,231 |