4.27
+0.03(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.2 | 4.27 | 4.27 | 4.36 | 4.14 | 1.33M |
| February 19, 2026 | 4.13 | 4.24 | 4.24 | 4.25 | 4.09 | 1.98M |
| February 18, 2026 | 4.25 | 4.13 | 4.13 | 4.3 | 4.07 | 1.65M |
| February 17, 2026 | 3.99 | 4.17 | 4.17 | 4.34 | 3.93 | 3.25M |
| February 13, 2026 | 4.03 | 3.98 | 3.98 | 4.12 | 3.94 | 1.01M |
| February 12, 2026 | 4.18 | 4.01 | 4.01 | 4.25 | 3.85 | 2.03M |
| February 11, 2026 | 4.18 | 4.16 | 4.16 | 4.25 | 4.03 | 1.37M |
| February 10, 2026 | 4.05 | 4.16 | 4.16 | 4.26 | 3.99 | 3.18M |
| February 09, 2026 | 3.89 | 4.05 | 4.05 | 4.07 | 3.78 | 2.32M |
| February 06, 2026 | 3.84 | 3.84 | 3.84 | 3.9 | 3.67 | 2.56M |
| February 05, 2026 | 3.88 | 3.67 | 3.67 | 3.92 | 3.62 | 1.61M |
| February 04, 2026 | 4.1 | 3.88 | 3.88 | 4.13 | 3.86 | 1.12M |
| February 03, 2026 | 4.4 | 4.11 | 4.11 | 4.42 | 3.87 | 3.27M |
| February 02, 2026 | 4.13 | 4.39 | 4.39 | 4.6 | 3.5 | 5.3M |
| January 30, 2026 | 4.1 | 4.13 | 4.13 | 4.17 | 4.07 | 886,069 |
| January 29, 2026 | 4.14 | 4.13 | 4.13 | 4.19 | 4.09 | 674,412 |
| January 28, 2026 | 4.17 | 4.14 | 4.14 | 4.25 | 4.06 | 1.2M |
| January 27, 2026 | 4.09 | 4.16 | 4.16 | 4.18 | 4.05 | 620,369 |
| January 26, 2026 | 4.05 | 4.08 | 4.08 | 4.14 | 3.99 | 700,628 |
| January 23, 2026 | 4.15 | 4.06 | 4.06 | 4.22 | 4.06 | 1.14M |
| January 22, 2026 | 4.14 | 4.16 | 4.16 | 4.23 | 4.08 | 835,300 |
| January 21, 2026 | 4.2 | 4.14 | 4.14 | 4.33 | 4.07 | 1.29M |
| January 20, 2026 | 3.93 | 4.21 | 4.21 | 4.24 | 3.92 | 2.57M |
| January 16, 2026 | 3.94 | 4.06 | 4.06 | 4.2 | 3.68 | 8.52M |
| January 15, 2026 | 4.76 | 4.7 | 4.7 | 4.76 | 4.64 | 665,926 |
| January 14, 2026 | 4.7 | 4.78 | 4.78 | 4.86 | 4.65 | 710,900 |
| January 13, 2026 | 4.47 | 4.74 | 4.74 | 4.77 | 4.41 | 1.03M |
| January 12, 2026 | 4.59 | 4.5 | 4.5 | 4.59 | 4.39 | 1.01M |
| January 09, 2026 | 4.69 | 4.62 | 4.62 | 4.73 | 4.6 | 902,026 |
| January 08, 2026 | 4.81 | 4.65 | 4.65 | 4.87 | 4.59 | 1.37M |
| January 07, 2026 | 4.81 | 4.88 | 4.88 | 5 | 4.79 | 1.57M |
| January 06, 2026 | 4.65 | 4.79 | 4.79 | 4.83 | 4.65 | 1.16M |
| January 05, 2026 | 4.77 | 4.71 | 4.71 | 4.84 | 4.66 | 800,100 |
| January 02, 2026 | 4.86 | 4.77 | 4.77 | 4.97 | 4.64 | 1.61M |
| December 31, 2025 | 4.61 | 4.81 | 4.81 | 5.05 | 4.59 | 3.07M |
| December 30, 2025 | 4.7 | 4.62 | 4.62 | 4.75 | 4.55 | 939,976 |
| December 29, 2025 | 4.76 | 4.72 | 4.72 | 4.81 | 4.66 | 542,166 |
| December 26, 2025 | 4.77 | 4.78 | 4.78 | 4.82 | 4.66 | 600,300 |
| December 24, 2025 | 4.7 | 4.79 | 4.79 | 4.91 | 4.7 | 769,854 |
| December 23, 2025 | 4.67 | 4.68 | 4.68 | 4.8 | 4.64 | 845,068 |
| December 22, 2025 | 4.46 | 4.72 | 4.72 | 4.79 | 4.45 | 1.2M |
| December 19, 2025 | 4.55 | 4.43 | 4.43 | 4.62 | 4.42 | 4.25M |
| December 18, 2025 | 4.65 | 4.54 | 4.54 | 4.7 | 4.51 | 831,500 |
| December 17, 2025 | 4.62 | 4.64 | 4.64 | 4.69 | 4.54 | 1.36M |
| December 16, 2025 | 4.93 | 4.59 | 4.59 | 5.04 | 4.57 | 1.74M |
| December 15, 2025 | 4.72 | 4.95 | 4.95 | 5.07 | 4.72 | 2.25M |
| December 12, 2025 | 4.68 | 4.71 | 4.71 | 4.81 | 4.61 | 1.57M |
| December 11, 2025 | 4.63 | 4.67 | 4.67 | 4.79 | 4.57 | 1.45M |
| December 10, 2025 | 4.45 | 4.59 | 4.59 | 4.61 | 4.43 | 1.01M |
| December 09, 2025 | 4.51 | 4.46 | 4.46 | 4.63 | 4.46 | 582,400 |
| December 08, 2025 | 4.43 | 4.52 | 4.52 | 4.55 | 4.38 | 770,800 |
| December 05, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.31 | 730,517 |
| December 04, 2025 | 4.42 | 4.41 | 4.41 | 4.47 | 4.31 | 808,530 |
| December 03, 2025 | 4.18 | 4.43 | 4.43 | 4.45 | 4.11 | 1.9M |
| December 02, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.09 | 914,733 |
| December 01, 2025 | 4.34 | 4.21 | 4.21 | 4.35 | 4.19 | 772,948 |
| November 28, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.37 | 396,800 |
| November 26, 2025 | 4.3 | 4.41 | 4.41 | 4.44 | 4.25 | 894,200 |
| November 25, 2025 | 4.3 | 4.32 | 4.32 | 4.41 | 4.23 | 555,494 |
| November 24, 2025 | 4.31 | 4.27 | 4.27 | 4.42 | 4.18 | 1.5M |