4.16
+0.04(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.13 | 4.16 | 4.16 | 4.23 | 4.07 | 275,300 |
| February 19, 2026 | 4.05 | 4.12 | 4.12 | 4.14 | 4.03 | 251,100 |
| February 18, 2026 | 4 | 4.06 | 4.06 | 4.08 | 4 | 171,048 |
| February 17, 2026 | 4.02 | 4 | 4 | 4.04 | 3.93 | 126,500 |
| February 13, 2026 | 3.95 | 4.01 | 4.01 | 4.1 | 3.94 | 125,526 |
| February 12, 2026 | 4.08 | 3.97 | 3.97 | 4.08 | 3.89 | 178,300 |
| February 11, 2026 | 4.11 | 4.06 | 4.06 | 4.15 | 3.94 | 213,700 |
| February 10, 2026 | 4.18 | 4.11 | 4.11 | 4.25 | 4.11 | 224,004 |
| February 09, 2026 | 4.22 | 4.15 | 4.15 | 4.29 | 4.14 | 199,700 |
| February 06, 2026 | 4.03 | 4.2 | 4.2 | 4.27 | 4.03 | 470,300 |
| February 05, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.96 | 489,013 |
| February 04, 2026 | 4 | 4.04 | 4.04 | 4.11 | 3.97 | 227,825 |
| February 03, 2026 | 4.09 | 3.98 | 3.98 | 4.11 | 3.97 | 186,011 |
| February 02, 2026 | 3.99 | 4.07 | 4.07 | 4.1 | 3.97 | 246,835 |
| January 30, 2026 | 3.9 | 3.98 | 3.98 | 4 | 3.87 | 263,806 |
| January 29, 2026 | 3.83 | 3.94 | 3.94 | 3.99 | 3.83 | 286,612 |
| January 28, 2026 | 3.93 | 3.83 | 3.83 | 3.95 | 3.82 | 73,706 |
| January 27, 2026 | 3.93 | 3.93 | 3.93 | 3.96 | 3.9 | 67,109 |
| January 26, 2026 | 3.96 | 3.94 | 3.94 | 3.98 | 3.9 | 87,847 |
| January 23, 2026 | 4 | 3.96 | 3.96 | 4.05 | 3.92 | 138,600 |
| January 22, 2026 | 4 | 4.01 | 4.01 | 4.04 | 3.96 | 173,645 |
| January 21, 2026 | 3.94 | 4 | 4 | 4.05 | 3.94 | 263,269 |
| January 20, 2026 | 3.77 | 3.93 | 3.93 | 3.95 | 3.77 | 199,329 |
| January 16, 2026 | 3.77 | 3.81 | 3.81 | 3.84 | 3.7 | 120,529 |
| January 15, 2026 | 3.84 | 3.77 | 3.77 | 3.84 | 3.74 | 164,704 |
| January 14, 2026 | 3.83 | 3.82 | 3.82 | 3.93 | 3.81 | 175,312 |
| January 13, 2026 | 3.9 | 3.83 | 3.83 | 3.95 | 3.8 | 252,089 |
| January 12, 2026 | 3.75 | 3.9 | 3.9 | 3.94 | 3.73 | 247,300 |
| January 09, 2026 | 3.65 | 3.76 | 3.76 | 3.79 | 3.6 | 194,702 |
| January 08, 2026 | 3.54 | 3.64 | 3.64 | 3.67 | 3.5 | 167,300 |
| January 07, 2026 | 3.71 | 3.55 | 3.55 | 3.72 | 3.49 | 249,139 |
| January 06, 2026 | 3.65 | 3.72 | 3.72 | 3.74 | 3.64 | 134,839 |
| January 05, 2026 | 3.73 | 3.63 | 3.63 | 3.78 | 3.63 | 79,933 |
| January 02, 2026 | 3.76 | 3.74 | 3.74 | 3.79 | 3.72 | 174,000 |
| December 31, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.68 | 124,000 |
| December 30, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.72 | 88,100 |
| December 29, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.69 | 77,726 |
| December 26, 2025 | 3.79 | 3.73 | 3.73 | 3.81 | 3.73 | 253,835 |
| December 24, 2025 | 3.67 | 3.8 | 3.8 | 4.07 | 3.67 | 121,846 |
| December 23, 2025 | 3.67 | 3.67 | 3.67 | 3.71 | 3.62 | 154,600 |
| December 22, 2025 | 3.7 | 3.73 | 3.73 | 3.77 | 3.7 | 74,244 |
| December 19, 2025 | 3.72 | 3.7 | 3.7 | 3.75 | 3.66 | 174,000 |
| December 18, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.71 | 152,237 |
| December 17, 2025 | 3.82 | 3.71 | 3.71 | 3.87 | 3.68 | 151,901 |
| December 16, 2025 | 3.78 | 3.83 | 3.83 | 3.86 | 3.75 | 440,000 |
| December 15, 2025 | 3.86 | 3.78 | 3.78 | 3.88 | 3.74 | 131,222 |
| December 12, 2025 | 3.81 | 3.85 | 3.85 | 3.87 | 3.8 | 234,715 |
| December 11, 2025 | 3.82 | 3.81 | 3.81 | 3.85 | 3.8 | 168,943 |
| December 10, 2025 | 3.76 | 3.8 | 3.8 | 3.85 | 3.74 | 561,600 |
| December 09, 2025 | 3.74 | 3.76 | 3.76 | 3.8 | 3.74 | 92,647 |
| December 08, 2025 | 3.72 | 3.73 | 3.73 | 3.84 | 3.69 | 197,400 |
| December 05, 2025 | 3.84 | 3.7 | 3.7 | 3.84 | 3.68 | 187,711 |
| December 04, 2025 | 3.94 | 3.83 | 3.83 | 3.98 | 3.8 | 136,429 |
| December 03, 2025 | 3.86 | 3.96 | 3.96 | 3.97 | 3.81 | 222,449 |
| December 02, 2025 | 3.84 | 3.86 | 3.86 | 3.96 | 3.81 | 596,200 |
| December 01, 2025 | 3.71 | 3.85 | 3.85 | 3.92 | 3.68 | 234,450 |
| November 28, 2025 | 3.69 | 3.74 | 3.74 | 3.75 | 3.66 | 117,600 |
| November 26, 2025 | 3.65 | 3.7 | 3.7 | 3.72 | 3.64 | 192,430 |
| November 25, 2025 | 3.63 | 3.68 | 3.68 | 3.74 | 3.63 | 163,045 |
| November 24, 2025 | 3.6 | 3.6 | 3.6 | 3.69 | 3.59 | 98,133 |