4.31
-0.71(-14.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.01 | 4.31 | 4.31 | 5.19 | 4.11 | 2.45M |
| January 12, 2026 | 4.69 | 5.02 | 5.02 | 5.28 | 4.67 | 1.07M |
| January 09, 2026 | 4.42 | 4.65 | 4.65 | 4.82 | 4.15 | 697,128 |
| January 08, 2026 | 4.5 | 4.48 | 4.48 | 4.89 | 4.09 | 766,689 |
| January 07, 2026 | 3.81 | 4.35 | 4.36 | 4.45 | 3.81 | 754,033 |
| January 06, 2026 | 3.95 | 3.77 | 3.77 | 3.98 | 3.55 | 612,479 |
| January 05, 2026 | 3.7 | 4 | 4 | 4.09 | 3.51 | 677,100 |
| January 02, 2026 | 3.28 | 3.55 | 3.55 | 3.94 | 3.2 | 522,532 |
| December 31, 2025 | 3.05 | 3.2 | 3.2 | 3.4 | 2.9 | 421,400 |
| December 30, 2025 | 2.56 | 2.88 | 2.88 | 3.18 | 2.44 | 366,314 |
| December 29, 2025 | 2.01 | 2.45 | 2.45 | 2.82 | 1.9 | 600,940 |
| December 26, 2025 | 2.05 | 1.93 | 1.93 | 2.2 | 1.87 | 100,526 |
| December 24, 2025 | 1.99 | 2.04 | 2.04 | 2.09 | 1.9 | 72,047 |
| December 23, 2025 | 1.86 | 1.94 | 1.94 | 2 | 1.82 | 71,200 |
| December 22, 2025 | 1.88 | 1.83 | 1.83 | 1.99 | 1.83 | 50,549 |
| December 19, 2025 | 1.86 | 1.91 | 1.91 | 2.27 | 1.8 | 501,325 |
| December 18, 2025 | 1.93 | 1.86 | 1.86 | 1.99 | 1.76 | 54,801 |
| December 17, 2025 | 1.86 | 1.94 | 1.94 | 1.99 | 1.86 | 51,400 |
| December 16, 2025 | 1.54 | 1.93 | 1.93 | 1.93 | 1.54 | 285,300 |
| December 15, 2025 | 1.68 | 1.7 | 1.7 | 1.75 | 1.65 | 33,500 |
| December 12, 2025 | 1.65 | 1.66 | 1.66 | 1.69 | 1.61 | 13,383 |
| December 11, 2025 | 1.61 | 1.67 | 1.67 | 1.75 | 1.59 | 91,829 |
| December 10, 2025 | 1.53 | 1.54 | 1.54 | 1.65 | 1.49 | 74,049 |
| December 09, 2025 | 1.5 | 1.54 | 1.54 | 1.6 | 1.47 | 98,745 |
| December 08, 2025 | 1.43 | 1.54 | 1.54 | 1.66 | 1.38 | 72,800 |
| December 05, 2025 | 1.37 | 1.45 | 1.45 | 1.45 | 1.37 | 5,814 |
| December 04, 2025 | 1.46 | 1.48 | 1.48 | 1.6 | 1.3 | 90,351 |
| December 03, 2025 | 1.25 | 1.45 | 1.45 | 1.6 | 1.25 | 168,600 |
| December 02, 2025 | 1.22 | 1.31 | 1.31 | 1.34 | 1.22 | 13,288 |
| December 01, 2025 | 1.37 | 1.31 | 1.31 | 1.37 | 1.21 | 26,800 |
| November 28, 2025 | 1.3 | 1.37 | 1.37 | 1.42 | 1.29 | 32,824 |
| November 26, 2025 | 1.36 | 1.31 | 1.31 | 1.38 | 1.22 | 68,008 |
| November 25, 2025 | 1.24 | 1.38 | 1.38 | 1.4 | 1.14 | 51,800 |
| November 24, 2025 | 1.24 | 1.29 | 1.29 | 1.3 | 1.17 | 15,900 |
| November 21, 2025 | 1.15 | 1.25 | 1.25 | 1.32 | 1.12 | 84,438 |
| November 20, 2025 | 1.13 | 1.17 | 1.17 | 1.24 | 1.13 | 71,933 |
| November 19, 2025 | 1.13 | 1.13 | 1.13 | 1.15 | 1.13 | 6,115 |
| November 18, 2025 | 1.12 | 1.14 | 1.14 | 1.17 | 1.12 | 8,238 |
| November 17, 2025 | 1.23 | 1.15 | 1.15 | 1.27 | 1.15 | 85,980 |
| November 14, 2025 | 1.24 | 1.25 | 1.25 | 1.29 | 1.24 | 37,217 |
| November 13, 2025 | 1.26 | 1.27 | 1.27 | 1.34 | 1.26 | 48,465 |
| November 12, 2025 | 1.28 | 1.28 | 1.28 | 1.29 | 1.26 | 13,554 |
| November 11, 2025 | 1.24 | 1.29 | 1.29 | 1.3 | 1.24 | 10,600 |
| November 10, 2025 | 1.21 | 1.24 | 1.24 | 1.25 | 1.21 | 16,620 |
| November 07, 2025 | 1.15 | 1.21 | 1.21 | 1.22 | 1.15 | 34,742 |
| November 06, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.16 | 58,800 |
| November 05, 2025 | 1.2 | 1.19 | 1.19 | 1.22 | 1.15 | 43,500 |
| November 04, 2025 | 1.27 | 1.22 | 1.22 | 1.29 | 1.16 | 41,000 |
| November 03, 2025 | 1.4 | 1.3 | 1.3 | 1.44 | 1.28 | 65,678 |
| October 31, 2025 | 1.52 | 1.43 | 1.43 | 1.52 | 1.39 | 52,600 |
| October 30, 2025 | 1.54 | 1.5 | 1.5 | 1.58 | 1.5 | 32,000 |
| October 29, 2025 | 1.6 | 1.59 | 1.59 | 1.65 | 1.57 | 48,189 |
| October 28, 2025 | 1.57 | 1.6 | 1.6 | 1.66 | 1.54 | 200,200 |
| October 27, 2025 | 1.54 | 1.57 | 1.57 | 1.65 | 1.48 | 1.25M |
| October 24, 2025 | 1.52 | 1.53 | 1.53 | 1.55 | 1.5 | 78,893 |
| October 23, 2025 | 1.52 | 1.5 | 1.5 | 1.55 | 1.48 | 328,547 |
| October 22, 2025 | 1.42 | 1.5 | 1.5 | 1.54 | 1.33 | 972,783 |
| October 21, 2025 | 1.38 | 1.46 | 1.46 | 1.48 | 1.38 | 69,500 |
| October 20, 2025 | 1.4 | 1.39 | 1.39 | 1.42 | 1.37 | 21,700 |
| October 17, 2025 | 1.42 | 1.39 | 1.39 | 1.42 | 1.3 | 111,600 |