3.06
-0.15(-4.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.19 | 3.06 | 3.06 | 3.25 | 3.03 | 400,416 |
| February 19, 2026 | 3.06 | 3.21 | 3.21 | 3.21 | 3.02 | 365,213 |
| February 18, 2026 | 3.03 | 3.08 | 3.08 | 3.13 | 2.94 | 390,900 |
| February 17, 2026 | 2.92 | 3.05 | 3.05 | 3.07 | 2.9 | 432,822 |
| February 13, 2026 | 2.83 | 2.92 | 2.92 | 3.01 | 2.83 | 280,700 |
| February 12, 2026 | 2.99 | 2.85 | 2.85 | 2.99 | 2.76 | 337,947 |
| February 11, 2026 | 3.07 | 2.98 | 2.98 | 3.08 | 2.88 | 525,138 |
| February 10, 2026 | 3.03 | 3.07 | 3.07 | 3.15 | 2.97 | 658,508 |
| February 09, 2026 | 2.91 | 2.98 | 2.98 | 3.01 | 2.84 | 273,330 |
| February 06, 2026 | 2.78 | 2.94 | 2.94 | 3.01 | 2.78 | 490,206 |
| February 05, 2026 | 2.85 | 2.77 | 2.77 | 2.88 | 2.71 | 490,733 |
| February 04, 2026 | 2.91 | 2.89 | 2.89 | 2.96 | 2.77 | 458,321 |
| February 03, 2026 | 2.9 | 2.9 | 2.9 | 2.93 | 2.81 | 486,270 |
| February 02, 2026 | 2.85 | 2.86 | 2.86 | 2.97 | 2.8 | 502,843 |
| January 30, 2026 | 2.94 | 2.84 | 2.84 | 2.95 | 2.81 | 533,100 |
| January 29, 2026 | 3.16 | 2.99 | 2.99 | 3.16 | 2.96 | 805,517 |
| January 28, 2026 | 3.2 | 3.11 | 3.11 | 3.21 | 3.08 | 373,306 |
| January 27, 2026 | 3.02 | 3.19 | 3.19 | 3.2 | 3 | 506,611 |
| January 26, 2026 | 3.23 | 3.02 | 3.02 | 3.23 | 2.95 | 1.19M |
| January 23, 2026 | 3.4 | 3.24 | 3.24 | 3.4 | 3.22 | 476,300 |
| January 22, 2026 | 3.41 | 3.38 | 3.38 | 3.54 | 3.34 | 460,692 |
| January 21, 2026 | 3.42 | 3.4 | 3.4 | 3.55 | 3.26 | 889,107 |
| January 20, 2026 | 3.3 | 3.37 | 3.37 | 3.39 | 3.12 | 851,306 |
| January 16, 2026 | 3.67 | 3.34 | 3.34 | 3.76 | 3.31 | 1.74M |
| January 15, 2026 | 4.69 | 3.68 | 3.68 | 4.83 | 3.61 | 3.18M |
| January 14, 2026 | 4.59 | 4.68 | 4.68 | 4.87 | 4.57 | 1.24M |
| January 13, 2026 | 4.27 | 4.61 | 4.61 | 4.69 | 4.15 | 1.45M |
| January 12, 2026 | 4 | 4.25 | 4.25 | 4.31 | 3.83 | 941,600 |
| January 09, 2026 | 3.8 | 3.91 | 3.91 | 4 | 3.8 | 685,819 |
| January 08, 2026 | 3.74 | 3.75 | 3.75 | 3.85 | 3.61 | 666,407 |
| January 07, 2026 | 3.47 | 3.7 | 3.7 | 3.85 | 3.46 | 955,319 |
| January 06, 2026 | 3.25 | 3.47 | 3.47 | 3.57 | 3.25 | 907,282 |
| January 05, 2026 | 3.26 | 3.22 | 3.22 | 3.34 | 3.18 | 278,759 |
| January 02, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.09 | 356,885 |
| December 31, 2025 | 3.1 | 3.14 | 3.14 | 3.2 | 3.06 | 402,663 |
| December 30, 2025 | 3.17 | 3.12 | 3.12 | 3.23 | 3.01 | 809,738 |
| December 29, 2025 | 3.27 | 3.19 | 3.19 | 3.3 | 3.08 | 667,650 |
| December 26, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.2 | 733,445 |
| December 24, 2025 | 3.27 | 3.35 | 3.35 | 3.41 | 3.27 | 394,109 |
| December 23, 2025 | 3.51 | 3.31 | 3.31 | 3.52 | 3.26 | 630,100 |
| December 22, 2025 | 3.41 | 3.51 | 3.51 | 3.56 | 3.38 | 512,434 |
| December 19, 2025 | 3.5 | 3.44 | 3.44 | 4 | 3.01 | 2.84M |
| December 18, 2025 | 3.6 | 3.51 | 3.51 | 3.72 | 3.51 | 338,931 |
| December 17, 2025 | 3.73 | 3.59 | 3.59 | 3.79 | 3.58 | 236,100 |
| December 16, 2025 | 3.69 | 3.72 | 3.72 | 3.77 | 3.63 | 381,130 |
| December 15, 2025 | 3.82 | 3.71 | 3.71 | 3.85 | 3.69 | 604,361 |
| December 12, 2025 | 4.07 | 3.79 | 3.79 | 4.07 | 3.79 | 836,731 |
| December 11, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4 | 246,500 |
| December 10, 2025 | 3.91 | 4.09 | 4.09 | 4.1 | 3.82 | 494,100 |
| December 09, 2025 | 4.02 | 3.92 | 3.92 | 4.04 | 3.89 | 479,000 |
| December 08, 2025 | 3.97 | 4.03 | 4.03 | 4.13 | 3.97 | 490,739 |
| December 05, 2025 | 4.06 | 3.93 | 3.93 | 4.09 | 3.92 | 872,807 |
| December 04, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 3.97 | 514,084 |
| December 03, 2025 | 4.17 | 4.17 | 4.17 | 4.26 | 4.13 | 390,074 |
| December 02, 2025 | 4.34 | 4.17 | 4.17 | 4.34 | 4.05 | 461,900 |
| December 01, 2025 | 4.45 | 4.32 | 4.32 | 4.5 | 4.25 | 599,400 |
| November 28, 2025 | 4.6 | 4.56 | 4.56 | 4.64 | 4.51 | 186,200 |
| November 26, 2025 | 4.4 | 4.55 | 4.55 | 4.58 | 4.34 | 549,373 |
| November 25, 2025 | 4.29 | 4.38 | 4.38 | 4.48 | 4.29 | 387,012 |
| November 24, 2025 | 4.24 | 4.29 | 4.29 | 4.47 | 4.23 | 488,400 |