3.14
-0.1(-3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.19 | 3.14 | 3.14 | 3.38 | 3.07 | 64,100 |
| February 19, 2026 | 3.34 | 3.24 | 3.24 | 3.34 | 3.23 | 9,927 |
| February 18, 2026 | 3.31 | 3.29 | 3.29 | 3.53 | 3.27 | 61,704 |
| February 17, 2026 | 3.46 | 3.29 | 3.29 | 3.46 | 3.1 | 67,825 |
| February 13, 2026 | 2.76 | 3.25 | 3.25 | 3.26 | 2.76 | 133,800 |
| February 12, 2026 | 3.1 | 2.85 | 2.85 | 3.11 | 2.7 | 73,233 |
| February 11, 2026 | 2.96 | 3.1 | 3.1 | 3.1 | 2.86 | 58,162 |
| February 10, 2026 | 2.62 | 2.98 | 2.98 | 3.04 | 2.61 | 153,374 |
| February 09, 2026 | 2.65 | 2.67 | 2.67 | 2.76 | 2.51 | 38,200 |
| February 06, 2026 | 2.56 | 2.63 | 2.63 | 2.79 | 2.41 | 294,603 |
| February 05, 2026 | 2.82 | 2.54 | 2.54 | 2.91 | 2.47 | 43,100 |
| February 04, 2026 | 2.98 | 2.84 | 2.84 | 3.1 | 2.74 | 147,632 |
| February 03, 2026 | 2.99 | 2.95 | 2.95 | 3.19 | 2.74 | 102,800 |
| February 02, 2026 | 2.72 | 2.94 | 2.94 | 3.16 | 2.3 | 327,000 |
| January 30, 2026 | 2.9 | 2.75 | 2.75 | 2.92 | 2.43 | 182,500 |
| January 29, 2026 | 2.75 | 2.91 | 2.91 | 2.94 | 2.59 | 226,531 |
| January 28, 2026 | 2.38 | 2.77 | 2.77 | 2.87 | 2.38 | 196,700 |
| January 27, 2026 | 2.48 | 2.49 | 2.49 | 2.56 | 2.29 | 147,700 |
| January 26, 2026 | 2.44 | 2.45 | 2.45 | 2.66 | 2.05 | 247,388 |
| January 23, 2026 | 2.03 | 2.49 | 2.49 | 2.92 | 2 | 1.99M |
| January 22, 2026 | 1.69 | 2.03 | 2.03 | 2.05 | 1.69 | 606,300 |
| January 21, 2026 | 1.93 | 1.69 | 1.69 | 1.93 | 1.69 | 34,740 |
| January 20, 2026 | 1.9 | 1.87 | 1.87 | 1.93 | 1.87 | 17,326 |
| January 16, 2026 | 1.88 | 1.96 | 1.96 | 1.98 | 1.88 | 53,800 |
| January 15, 2026 | 1.8 | 1.92 | 1.92 | 1.92 | 1.76 | 72,200 |
| January 14, 2026 | 1.66 | 1.8 | 1.8 | 1.8 | 1.66 | 45,638 |
| January 13, 2026 | 1.63 | 1.7 | 1.7 | 1.71 | 1.58 | 23,877 |
| January 12, 2026 | 1.64 | 1.59 | 1.59 | 1.7 | 1.54 | 156,800 |
| January 09, 2026 | 1.69 | 1.53 | 1.53 | 1.75 | 1.5 | 61,016 |
| January 08, 2026 | 1.68 | 1.65 | 1.65 | 1.75 | 1.63 | 61,338 |
| January 07, 2026 | 1.82 | 1.68 | 1.68 | 1.82 | 1.64 | 68,014 |
| January 06, 2026 | 1.76 | 1.82 | 1.82 | 1.83 | 1.76 | 32,100 |
| January 05, 2026 | 1.8 | 1.78 | 1.78 | 1.8 | 1.75 | 26,300 |
| January 02, 2026 | 1.87 | 1.84 | 1.84 | 1.87 | 1.78 | 5,300 |
| December 31, 2025 | 1.81 | 1.89 | 1.89 | 1.9 | 1.8 | 51,200 |
| December 30, 2025 | 1.74 | 1.82 | 1.82 | 1.85 | 1.74 | 19,642 |
| December 29, 2025 | 1.8 | 1.79 | 1.79 | 1.89 | 1.77 | 57,000 |
| December 26, 2025 | 1.83 | 1.78 | 1.78 | 1.84 | 1.76 | 14,700 |
| December 24, 2025 | 1.82 | 1.85 | 1.85 | 1.85 | 1.82 | 2,700 |
| December 23, 2025 | 1.88 | 1.85 | 1.85 | 1.93 | 1.82 | 19,915 |
| December 22, 2025 | 1.76 | 1.88 | 1.88 | 1.88 | 1.76 | 39,243 |
| December 19, 2025 | 1.79 | 1.82 | 1.82 | 1.9 | 1.79 | 19,800 |
| December 18, 2025 | 1.83 | 1.83 | 1.83 | 1.86 | 1.8 | 20,946 |
| December 17, 2025 | 1.9 | 1.86 | 1.86 | 1.9 | 1.72 | 53,600 |
| December 16, 2025 | 1.84 | 1.9 | 1.9 | 1.92 | 1.69 | 185,409 |
| December 15, 2025 | 1.72 | 1.67 | 1.67 | 1.76 | 1.61 | 48,200 |
| December 12, 2025 | 1.76 | 1.75 | 1.75 | 1.82 | 1.7 | 80,890 |
| December 11, 2025 | 1.76 | 1.76 | 1.76 | 1.91 | 1.6 | 37,905 |
| December 10, 2025 | 1.96 | 1.81 | 1.81 | 1.98 | 1.71 | 144,600 |
| December 09, 2025 | 2 | 1.91 | 1.91 | 2 | 1.9 | 13,209 |
| December 08, 2025 | 1.99 | 1.99 | 1.99 | 2.07 | 1.95 | 18,902 |
| December 05, 2025 | 2.04 | 1.99 | 1.99 | 2.05 | 1.95 | 124,800 |
| December 04, 2025 | 2.01 | 1.93 | 1.93 | 2.04 | 1.92 | 39,594 |
| December 03, 2025 | 2.03 | 2.06 | 2.06 | 2.06 | 2 | 49,142 |
| December 02, 2025 | 1.96 | 1.99 | 1.99 | 1.99 | 1.9 | 46,300 |
| December 01, 2025 | 2 | 1.88 | 1.88 | 2.07 | 1.86 | 63,100 |
| November 28, 2025 | 2.14 | 2.01 | 2.01 | 2.14 | 2 | 38,800 |
| November 26, 2025 | 2.02 | 2.12 | 2.12 | 2.14 | 1.9 | 173,766 |
| November 25, 2025 | 1.97 | 1.99 | 1.99 | 2.05 | 1.78 | 255,800 |
| November 24, 2025 | 2 | 1.9 | 1.9 | 2 | 1.8 | 81,200 |