4.22
+0.08(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.21 | 4.22 | 4.22 | 4.3 | 4.14 | 603,130 |
| February 19, 2026 | 4.18 | 4.14 | 4.14 | 4.21 | 4.14 | 628,737 |
| February 18, 2026 | 4.13 | 4.21 | 4.21 | 4.24 | 4.12 | 629,448 |
| February 17, 2026 | 4.09 | 4.12 | 4.12 | 4.13 | 4.04 | 415,135 |
| February 13, 2026 | 4.07 | 4.11 | 4.11 | 4.17 | 4.04 | 351,838 |
| February 12, 2026 | 4.16 | 4.06 | 4.06 | 4.2 | 4.01 | 467,100 |
| February 11, 2026 | 4.2 | 4.14 | 4.14 | 4.27 | 4.14 | 480,766 |
| February 10, 2026 | 4.07 | 4.18 | 4.18 | 4.21 | 4.07 | 849,640 |
| February 09, 2026 | 4.07 | 4.05 | 4.05 | 4.11 | 4.04 | 690,251 |
| February 06, 2026 | 4.02 | 4.06 | 4.06 | 4.09 | 4.02 | 1.03M |
| February 05, 2026 | 4.07 | 4.01 | 4.01 | 4.08 | 3.96 | 788,044 |
| February 04, 2026 | 4 | 4.07 | 4.07 | 4.08 | 4 | 822,729 |
| February 03, 2026 | 3.98 | 3.98 | 3.98 | 4.08 | 3.95 | 578,143 |
| February 02, 2026 | 3.91 | 3.97 | 3.97 | 4.02 | 3.89 | 547,300 |
| January 30, 2026 | 3.87 | 3.91 | 3.91 | 3.95 | 3.86 | 499,822 |
| January 29, 2026 | 3.86 | 3.91 | 3.91 | 3.91 | 3.82 | 482,028 |
| January 28, 2026 | 3.92 | 3.86 | 3.86 | 3.95 | 3.84 | 622,700 |
| January 27, 2026 | 3.96 | 3.92 | 3.92 | 3.96 | 3.9 | 416,600 |
| January 26, 2026 | 3.95 | 3.96 | 3.96 | 3.98 | 3.91 | 445,500 |
| January 23, 2026 | 4.03 | 3.93 | 3.93 | 4.05 | 3.93 | 435,732 |
| January 22, 2026 | 4.01 | 4.04 | 4.04 | 4.11 | 4.01 | 562,528 |
| January 21, 2026 | 3.95 | 4.03 | 4.03 | 4.04 | 3.95 | 554,100 |
| January 20, 2026 | 3.95 | 3.93 | 3.93 | 3.99 | 3.93 | 499,629 |
| January 16, 2026 | 4.11 | 4.03 | 4.03 | 4.15 | 4.01 | 656,300 |
| January 15, 2026 | 4.02 | 4.13 | 4.13 | 4.14 | 4.01 | 624,312 |
| January 14, 2026 | 4.01 | 4 | 4 | 4.07 | 3.98 | 802,200 |
| January 13, 2026 | 3.95 | 4.01 | 4.01 | 4.04 | 3.93 | 744,723 |
| January 12, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.88 | 671,000 |
| January 09, 2026 | 3.88 | 3.93 | 3.93 | 3.96 | 3.79 | 603,750 |
| January 08, 2026 | 3.77 | 3.87 | 3.87 | 3.89 | 3.77 | 551,116 |
| January 07, 2026 | 3.79 | 3.79 | 3.79 | 3.82 | 3.74 | 440,861 |
| January 06, 2026 | 3.67 | 3.76 | 3.76 | 3.77 | 3.63 | 972,305 |
| January 05, 2026 | 3.69 | 3.69 | 3.69 | 3.76 | 3.68 | 555,600 |
| January 02, 2026 | 3.77 | 3.69 | 3.69 | 3.78 | 3.68 | 757,810 |
| December 31, 2025 | 3.75 | 3.73 | 3.73 | 3.77 | 3.72 | 313,836 |
| December 30, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.73 | 418,467 |
| December 29, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 648,100 |
| December 26, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.68 | 457,111 |
| December 24, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 331,200 |
| December 23, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.62 | 861,411 |
| December 22, 2025 | 3.79 | 3.67 | 3.67 | 3.86 | 3.66 | 997,105 |
| December 19, 2025 | 3.82 | 3.79 | 3.79 | 3.85 | 3.77 | 2.12M |
| December 18, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.8 | 716,474 |
| December 17, 2025 | 3.78 | 3.78 | 3.78 | 3.83 | 3.77 | 737,600 |
| December 16, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.75 | 797,887 |
| December 15, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.74 | 1.07M |
| December 12, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.77 | 590,322 |
| December 11, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.77 | 674,014 |
| December 10, 2025 | 3.59 | 3.75 | 3.75 | 3.82 | 3.59 | 1.57M |
| December 09, 2025 | 3.55 | 3.61 | 3.61 | 3.64 | 3.54 | 750,138 |
| December 08, 2025 | 3.59 | 3.53 | 3.53 | 3.6 | 3.52 | 566,446 |
| December 05, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.54 | 384,699 |
| December 04, 2025 | 3.62 | 3.56 | 3.56 | 3.65 | 3.55 | 562,621 |
| December 03, 2025 | 3.5 | 3.63 | 3.63 | 3.64 | 3.5 | 558,100 |
| December 02, 2025 | 3.48 | 3.49 | 3.49 | 3.52 | 3.45 | 637,500 |
| December 01, 2025 | 3.42 | 3.48 | 3.48 | 3.49 | 3.42 | 891,007 |
| November 28, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.39 | 359,500 |
| November 26, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.41 | 369,848 |
| November 25, 2025 | 3.35 | 3.45 | 3.45 | 3.46 | 3.35 | 895,833 |
| November 24, 2025 | 3.29 | 3.35 | 3.35 | 3.41 | 3.26 | 1.3M |