4.17
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.09 | 4.17 | 4.17 | 4.34 | 4.09 | 8,889 |
| January 12, 2026 | 4.15 | 4.16 | 4.16 | 4.25 | 4.13 | 21,100 |
| January 09, 2026 | 4.3 | 4.31 | 4.31 | 4.35 | 4.2 | 23,304 |
| January 08, 2026 | 4.32 | 4.22 | 4.22 | 4.48 | 3.93 | 59,600 |
| January 07, 2026 | 3.9 | 4.55 | 4.55 | 4.55 | 3.84 | 140,970 |
| January 06, 2026 | 3.98 | 4 | 4 | 4.08 | 3.91 | 10,981 |
| January 05, 2026 | 4.05 | 4.09 | 4.09 | 4.1 | 3.97 | 12,731 |
| January 02, 2026 | 3.87 | 4.16 | 4.16 | 4.16 | 3.77 | 26,400 |
| December 31, 2025 | 3.95 | 3.81 | 3.81 | 4.07 | 3.8 | 21,600 |
| December 30, 2025 | 4.19 | 3.97 | 3.97 | 4.19 | 3.95 | 46,116 |
| December 29, 2025 | 5.26 | 4.42 | 4.42 | 5.5 | 4.19 | 129,300 |
| December 26, 2025 | 4.3 | 5.62 | 5.62 | 7.2 | 4.25 | 3.41M |
| December 24, 2025 | 3.78 | 4.29 | 4.29 | 4.5 | 3.78 | 110,300 |
| December 23, 2025 | 3.79 | 3.73 | 3.73 | 3.79 | 3.7 | 18,125 |
| December 22, 2025 | 3.73 | 3.78 | 3.78 | 3.8 | 3.65 | 39,061 |
| December 19, 2025 | 3.68 | 3.73 | 3.73 | 3.73 | 3.64 | 11,743 |
| December 18, 2025 | 3.56 | 3.64 | 3.64 | 3.65 | 3.56 | 3,816 |
| December 17, 2025 | 3.8 | 3.68 | 3.68 | 3.85 | 3.68 | 5,947 |
| December 16, 2025 | 3.6 | 3.68 | 3.68 | 3.72 | 3.6 | 4,252 |
| December 15, 2025 | 3.96 | 3.63 | 3.63 | 4.05 | 3.6 | 13,720 |
| December 12, 2025 | 4.03 | 3.98 | 3.98 | 4.12 | 3.96 | 17,944 |
| December 11, 2025 | 4.25 | 4.17 | 4.17 | 4.25 | 3.95 | 17,700 |
| December 10, 2025 | 4.25 | 4.23 | 4.23 | 4.3 | 4.09 | 13,523 |
| December 09, 2025 | 4.24 | 4.42 | 4.42 | 4.5 | 4.06 | 27,947 |
| December 08, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.13 | 38,100 |
| December 05, 2025 | 4.06 | 4.18 | 4.18 | 4.2 | 3.76 | 55,433 |
| December 04, 2025 | 3.84 | 4.12 | 4.12 | 4.56 | 3.56 | 643,636 |
| December 03, 2025 | 3.58 | 3.53 | 3.53 | 3.71 | 3.53 | 142,600 |
| December 02, 2025 | 3.71 | 3.58 | 3.58 | 3.71 | 3.58 | 7,300 |
| December 01, 2025 | 3.94 | 3.76 | 3.76 | 3.94 | 3.65 | 10,232 |
| November 28, 2025 | 3.69 | 3.94 | 3.94 | 3.96 | 3.69 | 8,400 |
| November 26, 2025 | 3.64 | 3.73 | 3.73 | 3.91 | 3.61 | 16,681 |
| November 25, 2025 | 3.59 | 3.44 | 3.44 | 3.59 | 3.44 | 7,873 |
| November 24, 2025 | 3.36 | 3.43 | 3.43 | 3.58 | 3.36 | 11,010 |
| November 21, 2025 | 3.34 | 3.4 | 3.4 | 4 | 3.27 | 84,551 |
| November 20, 2025 | 3.35 | 3.5 | 3.5 | 3.63 | 3.35 | 11,587 |
| November 19, 2025 | 3.67 | 3.57 | 3.58 | 3.67 | 3.57 | 5,944 |
| November 18, 2025 | 3.53 | 3.57 | 3.57 | 3.78 | 3.4 | 43,529 |
| November 17, 2025 | 3.58 | 3.65 | 3.65 | 3.81 | 3.54 | 8,900 |
| November 14, 2025 | 3.71 | 3.65 | 3.65 | 3.74 | 3.63 | 5,800 |
| November 13, 2025 | 3.68 | 3.74 | 3.74 | 3.81 | 3.68 | 13,100 |
| November 12, 2025 | 3.81 | 3.68 | 3.68 | 3.82 | 3.61 | 13,200 |
| November 11, 2025 | 3.7 | 3.6 | 3.6 | 3.76 | 3.6 | 17,900 |
| November 10, 2025 | 3.8 | 3.69 | 3.69 | 3.81 | 3.57 | 19,876 |
| November 07, 2025 | 4.06 | 3.77 | 3.77 | 4.06 | 3.65 | 12,900 |
| November 06, 2025 | 4.28 | 3.96 | 3.96 | 4.3 | 3.56 | 36,947 |
| November 05, 2025 | 4.25 | 4.24 | 4.24 | 4.36 | 4.24 | 9,916 |
| November 04, 2025 | 4.75 | 4.27 | 4.27 | 4.75 | 4.24 | 8,800 |
| November 03, 2025 | 4.72 | 4.6 | 4.6 | 4.73 | 4.59 | 10,617 |
| October 31, 2025 | 4.7 | 4.72 | 4.72 | 4.83 | 4.48 | 10,646 |
| October 30, 2025 | 4.88 | 4.7 | 4.7 | 4.96 | 4.7 | 18,885 |
| October 29, 2025 | 5.16 | 4.82 | 4.82 | 5.16 | 4.82 | 7,526 |
| October 28, 2025 | 4.97 | 5.13 | 5.13 | 5.14 | 4.8 | 25,989 |
| October 27, 2025 | 4.99 | 4.92 | 4.92 | 5.03 | 4.91 | 10,841 |
| October 24, 2025 | 5.2 | 5 | 5 | 5.49 | 5 | 7,855 |
| October 23, 2025 | 4.8 | 5.18 | 5.18 | 5.32 | 4.79 | 38,723 |
| October 22, 2025 | 4.74 | 4.8 | 4.8 | 5.1 | 4.43 | 28,058 |
| October 21, 2025 | 5.14 | 5.25 | 5.25 | 5.29 | 5.02 | 38,445 |
| October 20, 2025 | 5 | 4.73 | 4.73 | 5.7 | 4.73 | 41,733 |
| October 17, 2025 | 5.32 | 5.23 | 5.23 | 5.42 | 4.99 | 50,723 |