3.83
-0.12(-3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.88 | 3.83 | 3.83 | 3.98 | 3.79 | 474,073 |
| January 13, 2026 | 4.21 | 3.95 | 3.95 | 4.24 | 3.84 | 747,232 |
| January 12, 2026 | 3.93 | 4.15 | 4.15 | 4.52 | 3.93 | 1.63M |
| January 09, 2026 | 3.6 | 3.55 | 3.55 | 3.6 | 3.47 | 202,649 |
| January 08, 2026 | 3.49 | 3.53 | 3.53 | 3.6 | 3.43 | 205,218 |
| January 07, 2026 | 3.49 | 3.46 | 3.46 | 3.53 | 3.4 | 173,114 |
| January 06, 2026 | 3.47 | 3.49 | 3.49 | 3.56 | 3.4 | 305,400 |
| January 05, 2026 | 3.33 | 3.41 | 3.41 | 3.46 | 3.3 | 327,336 |
| January 02, 2026 | 3.36 | 3.33 | 3.33 | 3.42 | 3.33 | 226,942 |
| December 31, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.25 | 410,700 |
| December 30, 2025 | 3.29 | 3.28 | 3.28 | 3.3 | 3.24 | 845,100 |
| December 29, 2025 | 3.34 | 3.27 | 3.27 | 3.36 | 3.26 | 725,400 |
| December 26, 2025 | 3.38 | 3.38 | 3.38 | 3.48 | 3.33 | 163,644 |
| December 24, 2025 | 3.31 | 3.38 | 3.38 | 3.41 | 3.31 | 152,300 |
| December 23, 2025 | 3.46 | 3.31 | 3.31 | 3.49 | 3.29 | 293,000 |
| December 22, 2025 | 3.51 | 3.47 | 3.47 | 3.54 | 3.46 | 264,432 |
| December 19, 2025 | 3.48 | 3.55 | 3.55 | 3.58 | 3.45 | 436,628 |
| December 18, 2025 | 3.39 | 3.47 | 3.47 | 3.5 | 3.37 | 266,026 |
| December 17, 2025 | 3.39 | 3.34 | 3.34 | 3.47 | 3.33 | 198,600 |
| December 16, 2025 | 3.27 | 3.39 | 3.39 | 3.46 | 3.27 | 344,941 |
| December 15, 2025 | 3.38 | 3.27 | 3.27 | 3.39 | 3.23 | 298,227 |
| December 12, 2025 | 3.35 | 3.4 | 3.4 | 3.42 | 3.35 | 220,138 |
| December 11, 2025 | 3.37 | 3.35 | 3.35 | 3.42 | 3.34 | 196,900 |
| December 10, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.35 | 294,030 |
| December 09, 2025 | 3.47 | 3.44 | 3.44 | 3.55 | 3.37 | 378,900 |
| December 08, 2025 | 3.49 | 3.49 | 3.49 | 3.56 | 3.45 | 275,943 |
| December 05, 2025 | 3.46 | 3.45 | 3.45 | 3.57 | 3.43 | 228,900 |
| December 04, 2025 | 3.58 | 3.43 | 3.43 | 3.58 | 3.43 | 339,328 |
| December 03, 2025 | 3.49 | 3.55 | 3.55 | 3.62 | 3.45 | 203,029 |
| December 02, 2025 | 3.51 | 3.52 | 3.52 | 3.65 | 3.49 | 367,036 |
| December 01, 2025 | 3.71 | 3.51 | 3.51 | 3.71 | 3.5 | 390,757 |
| November 28, 2025 | 3.67 | 3.69 | 3.69 | 3.75 | 3.65 | 145,400 |
| November 26, 2025 | 3.75 | 3.66 | 3.66 | 3.83 | 3.66 | 179,612 |
| November 25, 2025 | 3.8 | 3.71 | 3.71 | 3.85 | 3.48 | 869,900 |
| November 24, 2025 | 4.02 | 4.02 | 4.02 | 4.14 | 3.96 | 193,747 |
| November 21, 2025 | 3.87 | 3.99 | 3.99 | 4.04 | 3.85 | 175,100 |
| November 20, 2025 | 4.02 | 3.87 | 3.87 | 4.09 | 3.86 | 394,016 |
| November 19, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 3.99 | 121,900 |
| November 18, 2025 | 4 | 4.06 | 4.06 | 4.1 | 3.94 | 163,800 |
| November 17, 2025 | 4.05 | 4.01 | 4.01 | 4.16 | 4.01 | 98,600 |
| November 14, 2025 | 4.01 | 4.03 | 4.03 | 4.12 | 4.01 | 101,500 |
| November 13, 2025 | 4.14 | 4.08 | 4.08 | 4.18 | 4.06 | 123,659 |
| November 12, 2025 | 4.25 | 4.12 | 4.12 | 4.28 | 4.12 | 68,200 |
| November 11, 2025 | 4.22 | 4.23 | 4.23 | 4.28 | 4.22 | 84,500 |
| November 10, 2025 | 4.21 | 4.23 | 4.23 | 4.31 | 4.18 | 54,038 |
| November 07, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.1 | 145,700 |
| November 06, 2025 | 4.26 | 4.22 | 4.22 | 4.35 | 4.19 | 108,002 |
| November 05, 2025 | 4.21 | 4.24 | 4.24 | 4.29 | 4.14 | 105,710 |
| November 04, 2025 | 4.37 | 4.21 | 4.21 | 4.44 | 4.21 | 130,500 |
| November 03, 2025 | 4.39 | 4.44 | 4.44 | 4.45 | 4.27 | 280,228 |
| October 31, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.29 | 108,809 |
| October 30, 2025 | 4.3 | 4.3 | 4.3 | 4.38 | 4.3 | 142,000 |
| October 29, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.23 | 136,476 |
| October 28, 2025 | 4.39 | 4.31 | 4.31 | 4.41 | 4.28 | 184,300 |
| October 27, 2025 | 4.37 | 4.39 | 4.39 | 4.49 | 4.35 | 189,559 |
| October 24, 2025 | 4.34 | 4.32 | 4.32 | 4.38 | 4.3 | 118,966 |
| October 23, 2025 | 4.24 | 4.3 | 4.3 | 4.33 | 4.21 | 110,409 |
| October 22, 2025 | 4.33 | 4.24 | 4.24 | 4.36 | 4.18 | 105,738 |
| October 21, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.28 | 94,505 |
| October 20, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.27 | 127,443 |