4.42
+0.0534(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.39 | 4.42 | 4.42 | 4.5 | 4.33 | 59 |
| February 19, 2026 | 4.39 | 4.37 | 4.37 | 4.55 | 4.27 | 20,532 |
| February 18, 2026 | 4.2 | 4.47 | 4.47 | 4.61 | 4.14 | 5,816 |
| February 17, 2026 | 4.17 | 4.12 | 4.12 | 4.32 | 4.1 | 83 |
| February 13, 2026 | 3.88 | 4.16 | 4.16 | 4.2 | 3.88 | 1,543 |
| February 12, 2026 | 4 | 3.98 | 3.98 | 4.01 | 3.86 | 3,711 |
| February 11, 2026 | 4.09 | 3.98 | 3.98 | 4.18 | 3.86 | 11,507 |
| February 10, 2026 | 4.32 | 4.23 | 4.23 | 4.32 | 4.07 | 719 |
| February 09, 2026 | 4.19 | 4.25 | 4.25 | 4.26 | 4.07 | 18,596 |
| February 06, 2026 | 3.96 | 4.13 | 4.13 | 4.15 | 3.92 | 2,177 |
| February 05, 2026 | 4.1 | 3.94 | 3.94 | 4.21 | 3.9 | 3,018 |
| February 04, 2026 | 4.23 | 4.29 | 4.29 | 4.43 | 4.15 | 23,723 |
| February 03, 2026 | 4.4 | 4.24 | 4.24 | 4.51 | 4.24 | 4,161 |
| February 02, 2026 | 4.54 | 4.56 | 4.56 | 4.6 | 4.49 | 3,055 |
| January 30, 2026 | 4.61 | 4.52 | 4.52 | 4.66 | 4.49 | 1,439 |
| January 29, 2026 | 4.54 | 4.55 | 4.55 | 4.64 | 4.48 | 3,266 |
| January 28, 2026 | 4.7 | 4.53 | 4.53 | 4.7 | 4.5 | 8,569 |
| January 27, 2026 | 4.55 | 4.58 | 4.58 | 4.6 | 4.55 | 2,088 |
| January 26, 2026 | 4.81 | 4.66 | 4.66 | 4.88 | 4.58 | 3,275 |
| January 23, 2026 | 4.93 | 4.92 | 4.92 | 4.95 | 4.82 | 192 |
| January 22, 2026 | 4.87 | 4.93 | 4.93 | 5.02 | 4.87 | 5,477 |
| January 21, 2026 | 4.84 | 4.67 | 4.67 | 4.85 | 4.67 | 10,310 |
| January 20, 2026 | 4.7 | 4.75 | 4.75 | 4.77 | 4.69 | 1,789 |
| January 16, 2026 | 4.73 | 4.75 | 4.75 | 4.75 | 4.57 | 6,643 |
| January 15, 2026 | 4.84 | 4.81 | 4.81 | 4.85 | 4.76 | 10,157 |
| January 14, 2026 | 4.88 | 4.83 | 4.83 | 4.93 | 4.8 | 8,322 |
| January 13, 2026 | 5.2 | 5.12 | 5.12 | 5.27 | 5.11 | 9,109 |
| January 12, 2026 | 5.25 | 5.23 | 5.23 | 5.31 | 5.22 | 1,952 |
| January 09, 2026 | 5.11 | 5.16 | 5.16 | 5.16 | 5.03 | 9,426 |
| January 08, 2026 | 4.69 | 5.28 | 5.28 | 5.28 | 4.69 | 15,196 |
| January 07, 2026 | 4.79 | 4.65 | 4.65 | 4.82 | 4.65 | 9,069 |
| January 06, 2026 | 4.93 | 4.77 | 4.77 | 4.95 | 4.76 | 20,042 |
| January 05, 2026 | 4.8 | 5.05 | 5.05 | 5.12 | 4.8 | 26,306 |
| January 02, 2026 | 4.74 | 4.73 | 4.73 | 4.86 | 4.68 | 28,238 |
| December 31, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.67 | 305 |
| December 30, 2025 | 4.64 | 4.75 | 4.75 | 4.75 | 4.64 | 390 |
| December 29, 2025 | 4.58 | 4.74 | 4.74 | 4.76 | 4.58 | 6,138 |
| December 24, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.57 | 10,053 |
| December 23, 2025 | 4.67 | 4.65 | 4.65 | 4.69 | 4.65 | 315 |
| December 22, 2025 | 4.6 | 4.64 | 4.64 | 4.78 | 4.57 | 2,726 |
| December 19, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.57 | 6,784 |
| December 18, 2025 | 4.73 | 4.71 | 4.71 | 4.85 | 4.71 | 17,644 |
| December 17, 2025 | 5 | 4.63 | 4.63 | 5.03 | 4.61 | 62,248 |
| December 16, 2025 | 4.88 | 4.9 | 4.9 | 4.94 | 4.85 | 4,300 |
| December 15, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 4.96 | 12,292 |
| December 12, 2025 | 5.65 | 5.17 | 5.17 | 5.65 | 5.17 | 11,181 |
| December 11, 2025 | 5.6 | 5.69 | 5.69 | 5.81 | 5.6 | 20,152 |
| December 10, 2025 | 5.43 | 5.62 | 5.62 | 5.62 | 5.3 | 21,525 |
| December 09, 2025 | 6.64 | 5.59 | 5.59 | 6.64 | 5.21 | 72,949 |
| December 08, 2025 | 7.1 | 6.6 | 6.6 | 7.1 | 6.6 | 2,156 |
| December 05, 2025 | 7.03 | 7.12 | 7.12 | 7.27 | 7.03 | 946 |
| December 04, 2025 | 6.97 | 6.99 | 6.99 | 7.04 | 6.97 | 2,256 |
| December 03, 2025 | 6.85 | 6.88 | 6.88 | 6.88 | 6.81 | 905 |
| December 02, 2025 | 6.94 | 6.84 | 6.84 | 6.94 | 6.81 | 36 |
| December 01, 2025 | 7.01 | 6.92 | 6.92 | 7.03 | 6.92 | 64 |
| November 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 3 |
| November 26, 2025 | 7.14 | 7.04 | 7.04 | 7.14 | 7.02 | 4,070 |
| November 25, 2025 | 7.09 | 7.1 | 7.1 | 7.15 | 7.03 | 1,254 |
| November 24, 2025 | 7.13 | 7.05 | 7.05 | 7.13 | 7.04 | 1,331 |
| November 21, 2025 | 6.87 | 6.85 | 6.85 | 6.87 | 6.71 | 224 |
