4.27
-0.1(-2.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.31 | 4.27 | 4.27 | 4.39 | 4.17 | 434,982 |
| February 19, 2026 | 4.17 | 4.37 | 4.37 | 4.37 | 4.08 | 241,800 |
| February 18, 2026 | 4.18 | 4.19 | 4.19 | 4.26 | 4.12 | 223,447 |
| February 17, 2026 | 4.2 | 4.24 | 4.24 | 4.3 | 4.11 | 341,433 |
| February 13, 2026 | 4.19 | 4.2 | 4.2 | 4.29 | 4.14 | 281,959 |
| February 12, 2026 | 4.29 | 4.13 | 4.13 | 4.33 | 4 | 397,100 |
| February 11, 2026 | 4.38 | 4.28 | 4.28 | 4.44 | 4.12 | 542,538 |
| February 10, 2026 | 4.36 | 4.36 | 4.36 | 4.47 | 4.28 | 413,100 |
| February 09, 2026 | 4.25 | 4.33 | 4.33 | 4.38 | 4.1 | 396,315 |
| February 06, 2026 | 4.1 | 4.25 | 4.25 | 4.27 | 3.98 | 576,116 |
| February 05, 2026 | 4.16 | 3.95 | 3.95 | 4.24 | 3.91 | 760,457 |
| February 04, 2026 | 4.21 | 4.21 | 4.21 | 4.26 | 4.09 | 419,004 |
| February 03, 2026 | 4.42 | 4.19 | 4.19 | 4.48 | 4.09 | 763,465 |
| February 02, 2026 | 4.18 | 4.3 | 4.3 | 4.35 | 4.05 | 451,430 |
| January 30, 2026 | 4.41 | 4.18 | 4.18 | 4.49 | 4.17 | 769,300 |
| January 29, 2026 | 4.37 | 4.34 | 4.34 | 4.43 | 4.25 | 899,400 |
| January 28, 2026 | 4.64 | 4.36 | 4.36 | 4.73 | 4.36 | 863,108 |
| January 27, 2026 | 5.03 | 4.61 | 4.61 | 5.09 | 4.6 | 2.57M |
| January 26, 2026 | 5.49 | 5.09 | 5.09 | 5.53 | 5 | 1.11M |
| January 23, 2026 | 5.57 | 5.6 | 5.6 | 5.7 | 5.5 | 371,457 |
| January 22, 2026 | 5.42 | 5.52 | 5.52 | 5.62 | 5.42 | 543,454 |
| January 21, 2026 | 5.53 | 5.42 | 5.42 | 5.61 | 5.12 | 864,885 |
| January 20, 2026 | 5.67 | 5.49 | 5.49 | 5.73 | 5.46 | 950,120 |
| January 16, 2026 | 5.62 | 5.83 | 5.83 | 6.03 | 5.51 | 1.26M |
| January 15, 2026 | 5.61 | 5.59 | 5.59 | 5.7 | 5.41 | 297,665 |
| January 14, 2026 | 5.53 | 5.61 | 5.61 | 5.68 | 5.4 | 360,244 |
| January 13, 2026 | 5.66 | 5.52 | 5.52 | 5.66 | 5.33 | 454,246 |
| January 12, 2026 | 5.55 | 5.66 | 5.66 | 5.72 | 5.3 | 685,700 |
| January 09, 2026 | 5.51 | 5.56 | 5.56 | 5.62 | 5.37 | 873,885 |
| January 08, 2026 | 5.18 | 5.47 | 5.47 | 5.54 | 5.13 | 1.08M |
| January 07, 2026 | 5.03 | 5.2 | 5.2 | 5.3 | 5.03 | 702,736 |
| January 06, 2026 | 5.15 | 4.99 | 4.99 | 5.21 | 4.94 | 721,285 |
| January 05, 2026 | 5.01 | 5.19 | 5.19 | 5.28 | 4.9 | 722,600 |
| January 02, 2026 | 4.98 | 4.97 | 4.97 | 5.04 | 4.81 | 554,880 |
| December 31, 2025 | 4.7 | 4.97 | 4.97 | 4.98 | 4.69 | 823,322 |
| December 30, 2025 | 4.45 | 4.7 | 4.7 | 4.95 | 4.3 | 2.36M |
| December 29, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.35 | 197,690 |
| December 26, 2025 | 4.43 | 4.49 | 4.49 | 4.5 | 4.37 | 226,763 |
| December 24, 2025 | 4.32 | 4.46 | 4.46 | 4.48 | 4.26 | 165,964 |
| December 23, 2025 | 4.4 | 4.31 | 4.31 | 4.45 | 4.25 | 420,900 |
| December 22, 2025 | 4.33 | 4.46 | 4.46 | 4.51 | 4.3 | 291,371 |
| December 19, 2025 | 4.32 | 4.32 | 4.32 | 4.39 | 4.26 | 584,490 |
| December 18, 2025 | 4.24 | 4.34 | 4.34 | 4.42 | 4.24 | 442,574 |
| December 17, 2025 | 4.41 | 4.23 | 4.23 | 4.51 | 4.22 | 508,266 |
| December 16, 2025 | 4.46 | 4.38 | 4.38 | 4.52 | 4.34 | 574,107 |
| December 15, 2025 | 4.68 | 4.49 | 4.49 | 4.74 | 4.48 | 536,837 |
| December 12, 2025 | 4.69 | 4.64 | 4.64 | 4.86 | 4.64 | 564,801 |
| December 11, 2025 | 4.6 | 4.7 | 4.7 | 4.82 | 4.57 | 379,263 |
| December 10, 2025 | 4.68 | 4.61 | 4.61 | 4.72 | 4.6 | 351,167 |
| December 09, 2025 | 4.63 | 4.68 | 4.68 | 4.78 | 4.56 | 396,499 |
| December 08, 2025 | 4.68 | 4.69 | 4.69 | 4.97 | 4.63 | 546,903 |
| December 05, 2025 | 4.77 | 4.62 | 4.62 | 4.85 | 4.59 | 473,348 |
| December 04, 2025 | 4.89 | 4.78 | 4.78 | 5.19 | 4.7 | 1.53M |
| December 03, 2025 | 4.53 | 4.88 | 4.88 | 4.92 | 4.53 | 707,648 |
| December 02, 2025 | 4.7 | 4.55 | 4.55 | 4.76 | 4.53 | 474,293 |
| December 01, 2025 | 4.82 | 4.65 | 4.65 | 4.89 | 4.62 | 462,026 |
| November 28, 2025 | 4.81 | 4.87 | 4.87 | 4.92 | 4.77 | 330,135 |
| November 26, 2025 | 4.6 | 4.84 | 4.84 | 5 | 4.55 | 1.13M |
| November 25, 2025 | 4.15 | 4.59 | 4.59 | 4.6 | 4.1 | 1.22M |
| November 24, 2025 | 4.02 | 3.97 | 3.97 | 4.13 | 3.92 | 258,110 |