4190.SR4190.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.46 | $13.49 | $13.38 | $13.48 | 1.75M |
| 1/13/2026 | $13.50 | $13.60 | $13.39 | $13.49 | 1.98M |
| 1/12/2026 | $13.23 | $13.42 | $13.20 | $13.42 | 1.56M |
| 1/11/2026 | $13.25 | $13.32 | $13.17 | $13.23 | 874,104 |
| 1/8/2026 | $13.12 | $13.20 | $13.09 | $13.20 | 1.09M |
| 1/7/2026 | $13.02 | $13.20 | $13.02 | $13.10 | 1.93M |
| 1/6/2026 | $13.00 | $13.00 | $12.85 | $12.97 | 1.68M |
| 1/5/2026 | $12.81 | $12.90 | $12.78 | $12.89 | 1.30M |
| 1/4/2026 | $12.87 | $12.87 | $12.69 | $12.80 | 931,286 |
| 1/1/2026 | $12.87 | $12.90 | $12.81 | $12.88 | 274,320 |
| 12/31/2025 | $12.77 | $12.89 | $12.77 | $12.78 | 593,390 |
| 12/30/2025 | $12.92 | $12.93 | $12.70 | $12.75 | 1.55M |
| 12/29/2025 | $12.81 | $12.95 | $12.81 | $12.95 | 507,791 |
| 12/28/2025 | $12.91 | $12.94 | $12.81 | $12.81 | 478,442 |
| 12/25/2025 | $12.85 | $12.98 | $12.85 | $12.91 | 256,597 |
| 12/24/2025 | $13.00 | $13.02 | $12.90 | $12.91 | 1.19M |
| 12/23/2025 | $12.80 | $12.99 | $12.80 | $12.99 | 1.98M |
| 12/22/2025 | $12.83 | $12.87 | $12.76 | $12.77 | 1.08M |
| 12/21/2025 | $12.78 | $12.84 | $12.76 | $12.80 | 852,393 |
| 12/18/2025 | $12.75 | $12.75 | $12.60 | $12.74 | 1.79M |
| 12/17/2025 | $12.79 | $12.80 | $12.70 | $12.78 | 1.31M |
| 12/16/2025 | $12.83 | $12.87 | $12.72 | $12.79 | 1.50M |
| 12/15/2025 | $12.60 | $12.84 | $12.47 | $12.83 | 1.71M |
| 12/14/2025 | $12.64 | $12.64 | $12.49 | $12.55 | 637,409 |
| 12/11/2025 | $12.61 | $12.65 | $12.47 | $12.65 | 2.15M |
| 12/10/2025 | $12.65 | $12.67 | $12.59 | $12.61 | 2.07M |
| 12/9/2025 | $12.59 | $12.65 | $12.50 | $12.65 | 3.09M |
| 12/8/2025 | $12.61 | $12.61 | $12.48 | $12.60 | 2.39M |
| 12/7/2025 | $12.78 | $12.78 | $12.54 | $12.58 | 787,339 |
| 12/4/2025 | $12.64 | $12.86 | $12.59 | $12.79 | 3.40M |
| 12/3/2025 | $12.55 | $12.60 | $12.48 | $12.60 | 1.92M |
| 12/2/2025 | $12.41 | $12.59 | $12.34 | $12.54 | 2.50M |
| 12/1/2025 | $12.39 | $12.42 | $12.26 | $12.39 | 6.21M |
| 11/30/2025 | $12.70 | $12.70 | $12.34 | $12.38 | 3.35M |
| 11/27/2025 | $12.70 | $12.77 | $12.64 | $12.70 | 2.93M |
| 11/26/2025 | $12.96 | $12.98 | $12.69 | $12.69 | 3.06M |
| 11/25/2025 | $12.98 | $12.98 | $12.90 | $12.96 | 1.21M |
| 11/24/2025 | $12.84 | $12.98 | $12.79 | $12.98 | 3.11M |
| 11/23/2025 | $13.19 | $13.21 | $12.84 | $12.84 | 1.92M |
| 11/20/2025 | $13.25 | $13.26 | $13.12 | $13.19 | 1.81M |
| 11/19/2025 | $13.20 | $13.35 | $13.17 | $13.26 | 2.75M |
| 11/18/2025 | $13.30 | $13.35 | $13.14 | $13.20 | 2.60M |
| 11/17/2025 | $13.41 | $13.51 | $13.27 | $13.30 | 1.45M |
| 11/16/2025 | $13.81 | $13.82 | $13.40 | $13.51 | 1.04M |
| 11/13/2025 | $13.71 | $13.85 | $13.71 | $13.83 | 1.08M |
| 11/12/2025 | $13.75 | $13.79 | $13.70 | $13.71 | 1.09M |
| 11/11/2025 | $13.78 | $13.82 | $13.70 | $13.75 | 954,389 |
| 11/10/2025 | $13.95 | $14.01 | $13.92 | $13.98 | 1.90M |
| 11/9/2025 | $14.00 | $14.04 | $13.91 | $13.96 | 829,034 |
| 11/6/2025 | $13.96 | $14.06 | $13.95 | $13.96 | 1.65M |
| 11/5/2025 | $13.93 | $13.99 | $13.78 | $13.95 | 1.30M |
| 11/4/2025 | $14.10 | $14.10 | $13.93 | $13.95 | 1.54M |
| 11/3/2025 | $14.17 | $14.25 | $14.07 | $14.13 | 1.29M |
| 11/2/2025 | $14.16 | $14.18 | $14.09 | $14.10 | 640,416 |
| 10/30/2025 | $14.23 | $14.30 | $14.16 | $14.20 | 1.78M |
| 10/29/2025 | $14.22 | $14.29 | $14.19 | $14.23 | 920,149 |
| 10/28/2025 | $14.14 | $14.25 | $14.10 | $14.23 | 1.38M |
| 10/27/2025 | $14.05 | $14.16 | $14.05 | $14.11 | 1.08M |
| 10/26/2025 | $14.15 | $14.16 | $14.05 | $14.05 | 684,582 |
| 10/23/2025 | $13.95 | $14.18 | $13.95 | $14.18 | 1.37M |
| 10/22/2025 | $14.06 | $14.06 | $13.93 | $13.94 | 886,318 |
| 10/21/2025 | $14.05 | $14.10 | $14.00 | $14.09 | 1.13M |
| 10/20/2025 | $14.10 | $14.10 | $13.97 | $14.07 | 1.60M |
| 10/19/2025 | $13.98 | $14.14 | $13.98 | $14.05 | 995,337 |
| 10/16/2025 | $13.91 | $14.08 | $13.90 | $14.08 | 2.02M |