4.11
+0.03(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.1 | 4.11 | 4.11 | 4.17 | 4.1 | 1,674 |
| February 19, 2026 | 4.2 | 4.08 | 4.08 | 4.2 | 4 | 175 |
| February 18, 2026 | 4.01 | 4.06 | 4.06 | 4.14 | 4.01 | 4,561 |
| February 17, 2026 | 3.97 | 4.03 | 4.03 | 4.03 | 3.96 | 669 |
| February 13, 2026 | 3.62 | 4.11 | 4.11 | 4.16 | 3.62 | 4,148 |
| February 12, 2026 | 3.9 | 3.95 | 3.95 | 3.96 | 3.79 | 3,188 |
| February 11, 2026 | 3.97 | 3.88 | 3.88 | 3.97 | 3.77 | 9,757 |
| February 10, 2026 | 4.25 | 4.09 | 4.09 | 4.36 | 4.08 | 4,034 |
| February 09, 2026 | 4.27 | 4.18 | 4.18 | 4.46 | 4.07 | 3,790 |
| February 06, 2026 | 3.96 | 4.16 | 4.16 | 4.18 | 3.85 | 6,179 |
| February 05, 2026 | 4.14 | 4.05 | 4.05 | 4.22 | 4.04 | 8,840 |
| February 04, 2026 | 4.47 | 4.17 | 4.17 | 4.47 | 4.1 | 13,147 |
| February 03, 2026 | 4.5 | 4.4 | 4.4 | 4.65 | 4.33 | 4,651 |
| February 02, 2026 | 4.62 | 4.62 | 4.62 | 4.68 | 4.5 | 12,196 |
| January 30, 2026 | 4.72 | 5 | 5 | 5.04 | 4.72 | 7,459 |
| January 29, 2026 | 4.8 | 4.81 | 4.81 | 4.96 | 4.8 | 16,621 |
| January 28, 2026 | 5.06 | 4.92 | 4.92 | 5.1 | 4.91 | 1,784 |
| January 27, 2026 | 4.92 | 4.99 | 4.99 | 5.03 | 4.85 | 9,559 |
| January 26, 2026 | 5.2 | 5.11 | 5.11 | 5.2 | 4.97 | 4,978 |
| January 23, 2026 | 5.25 | 5.22 | 5.22 | 5.3 | 5.06 | 23,868 |
| January 22, 2026 | 5.3 | 5.26 | 5.26 | 5.32 | 5.21 | 9,731 |
| January 21, 2026 | 5.03 | 5.06 | 5.06 | 5.13 | 4.97 | 17,537 |
| January 20, 2026 | 4.87 | 4.95 | 4.95 | 5.2 | 4.78 | 13,917 |
| January 16, 2026 | 4.86 | 5.14 | 5.14 | 5.19 | 4.78 | 15,736 |
| January 15, 2026 | 4.85 | 4.88 | 4.88 | 4.96 | 4.69 | 10,802 |
| January 14, 2026 | 4.64 | 4.89 | 4.89 | 4.89 | 4.64 | 13,428 |
| January 13, 2026 | 4.38 | 4.62 | 4.62 | 4.63 | 4.25 | 9,128 |
| January 12, 2026 | 4.3 | 4.17 | 4.17 | 4.34 | 4.13 | 14,023 |
| January 09, 2026 | 4.37 | 4.31 | 4.31 | 4.39 | 4.22 | 18,632 |
| January 08, 2026 | 4 | 4.23 | 4.23 | 4.23 | 4 | 27,133 |
| January 07, 2026 | 3.98 | 3.99 | 3.99 | 4.18 | 3.96 | 2,985 |
| January 06, 2026 | 4.41 | 4.02 | 4.02 | 4.9 | 3.8 | 14,843 |
| January 05, 2026 | 3.66 | 3.9 | 3.9 | 3.9 | 3.63 | 9,943 |
| January 02, 2026 | 3.65 | 3.59 | 3.59 | 3.65 | 3.54 | 9,144 |
| December 31, 2025 | 3.8 | 3.58 | 3.58 | 3.8 | 3.58 | 8,554 |
| December 30, 2025 | 3.63 | 3.73 | 3.73 | 3.8 | 3.6 | 5,541 |
| December 29, 2025 | 3.59 | 3.61 | 3.61 | 3.72 | 3.56 | 10,601 |
| December 24, 2025 | 3.71 | 3.72 | 3.72 | 3.78 | 3.67 | 11,103 |
| December 23, 2025 | 3.76 | 3.7 | 3.7 | 3.8 | 3.69 | 12,508 |
| December 22, 2025 | 3.58 | 3.73 | 3.73 | 3.77 | 3.58 | 13,127 |
| December 19, 2025 | 3.92 | 3.75 | 3.75 | 4.01 | 3.75 | 17,577 |
| December 18, 2025 | 3.98 | 3.9 | 3.9 | 4.08 | 3.9 | 7,542 |
| December 17, 2025 | 3.99 | 3.99 | 3.99 | 4.05 | 3.99 | 10,400 |
| December 16, 2025 | 4.04 | 4 | 4 | 4.2 | 3.95 | 6,910 |
| December 15, 2025 | 3.9 | 4.1 | 4.1 | 4.18 | 3.87 | 19,950 |
| December 12, 2025 | 4.17 | 3.87 | 3.87 | 4.17 | 3.4 | 71,456 |
| December 11, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4 | 22,019 |
| December 10, 2025 | 4.36 | 4.11 | 4.11 | 4.4 | 3.97 | 23,599 |
| December 09, 2025 | 4.3 | 4.46 | 4.46 | 4.46 | 4.26 | 18,843 |
| December 08, 2025 | 4.48 | 4.48 | 4.48 | 4.88 | 4.45 | 29,307 |
| December 05, 2025 | 4.48 | 4.36 | 4.36 | 4.52 | 4.36 | 12,134 |
| December 04, 2025 | 4.53 | 4.42 | 4.42 | 4.57 | 4.34 | 31,815 |
| December 03, 2025 | 3.78 | 4.42 | 4.42 | 4.84 | 3.72 | 143,751 |
| December 02, 2025 | 3.92 | 3.7 | 3.7 | 3.94 | 3.63 | 32,012 |
| December 01, 2025 | 3.88 | 3.94 | 3.94 | 4.04 | 3.71 | 34,559 |
| November 28, 2025 | 3.93 | 3.79 | 3.79 | 3.94 | 3.75 | 22,516 |
| November 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2,018 |
| November 26, 2025 | 3.52 | 3.74 | 3.74 | 3.76 | 3.49 | 22,581 |
| November 25, 2025 | 3.05 | 3.47 | 3.47 | 3.69 | 3.05 | 84,362 |
| November 24, 2025 | 3.23 | 3.06 | 3.06 | 3.28 | 3.05 | 16,952 |