4.05
+0.04300004(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.04 | 4.05 | 4.05 | 4.06 | 4.02 | 175,270 |
| February 19, 2026 | 4.04 | 4.01 | 4.01 | 4.04 | 3.98 | 6,338 |
| February 18, 2026 | 3.98 | 4.04 | 4.04 | 4.05 | 3.98 | 21,798 |
| February 17, 2026 | 3.98 | 3.97 | 3.97 | 4.01 | 3.97 | 16,505 |
| February 16, 2026 | 4.02 | 3.98 | 3.98 | 4.03 | 3.98 | 16,767 |
| February 13, 2026 | 4.02 | 4.01 | 4.01 | 4.03 | 3.95 | 25,077 |
| February 12, 2026 | 4.1 | 4.04 | 4.04 | 4.13 | 4.04 | 39,575 |
| February 11, 2026 | 4.08 | 4.06 | 4.06 | 4.1 | 4.06 | 57,535 |
| February 10, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 4.04 | 223,752 |
| February 09, 2026 | 4.04 | 4.09 | 4.09 | 4.09 | 4.03 | 29,132 |
| February 06, 2026 | 3.95 | 4.04 | 4.04 | 4.05 | 3.94 | 167,522 |
| February 05, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.96 | 124,817 |
| February 04, 2026 | 4.06 | 4.01 | 4.01 | 4.07 | 4.01 | 94,536 |
| February 03, 2026 | 4.04 | 4.06 | 4.06 | 4.09 | 4.03 | 91,796 |
| February 02, 2026 | 3.97 | 4 | 4 | 4.06 | 3.96 | 185,929 |
| January 30, 2026 | 4.13 | 4.1 | 4.1 | 4.16 | 3.99 | 301,466 |
| January 29, 2026 | 4.33 | 4.23 | 4.23 | 4.39 | 4.18 | 287,938 |
| January 28, 2026 | 4.3 | 4.26 | 4.26 | 4.32 | 4.26 | 349,620 |
| January 27, 2026 | 4.14 | 4.2 | 4.2 | 4.2 | 4.14 | 86,076 |
| January 26, 2026 | 4.17 | 4.17 | 4.17 | 4.2 | 4.16 | 209,514 |
| January 23, 2026 | 4.11 | 4.14 | 4.14 | 4.16 | 4.1 | 88,873 |
| January 22, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 4.06 | 74,780 |
| January 21, 2026 | 4.1 | 4.07 | 4.07 | 4.11 | 4.07 | 102,396 |
| January 20, 2026 | 4.12 | 4.06 | 4.06 | 4.13 | 4.05 | 348,598 |
| January 19, 2026 | 4.1 | 4.13 | 4.13 | 4.14 | 4.09 | 58,086 |
| January 16, 2026 | 4.1 | 4.1 | 4.1 | 4.12 | 4.08 | 187,977 |
| January 15, 2026 | 4.13 | 4.14 | 4.14 | 4.15 | 4.11 | 192,787 |
| January 14, 2026 | 4.18 | 4.17 | 4.17 | 4.19 | 4.16 | 323,688 |
| January 13, 2026 | 4.14 | 4.18 | 4.18 | 4.21 | 4.14 | 291,121 |
| January 12, 2026 | 4.15 | 4.17 | 4.17 | 4.18 | 4.13 | 274,401 |
| January 09, 2026 | 4.08 | 4.1 | 4.1 | 4.14 | 4.08 | 295,381 |
| January 08, 2026 | 4.02 | 4.04 | 4.04 | 4.04 | 3.99 | 71,827 |
| January 07, 2026 | 4.09 | 4.04 | 4.04 | 4.1 | 4.02 | 427,408 |
| January 06, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.05 | 443,717 |
| January 05, 2026 | 3.99 | 4.03 | 4.03 | 4.04 | 3.99 | 1.39M |
| January 02, 2026 | 3.92 | 3.95 | 3.95 | 3.95 | 3.92 | 149,149 |
| December 31, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.9 | 1,250 |
| December 30, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.86 | 16,744 |
| December 29, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.86 | 108,577 |
| December 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 641,678 |
| December 23, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.84 | 165,130 |
| December 22, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.85 | 227,802 |
| December 19, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.83 | 1.27M |
| December 18, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.78 | 365,152 |
| December 17, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.76 | 132,050 |
| December 16, 2025 | 3.76 | 3.75 | 3.75 | 3.76 | 3.75 | 155 |
| December 15, 2025 | 3.75 | 3.75 | 3.75 | 3.78 | 3.75 | 16,307 |
| December 12, 2025 | 3.78 | 3.75 | 3.75 | 3.78 | 3.75 | 146,399 |
| December 11, 2025 | 3.76 | 3.79 | 3.79 | 3.79 | 3.76 | 8,264 |
| December 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 14,901 |
| December 09, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.73 | 24,360 |
| December 08, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.77 | 24,207 |
| December 05, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.79 | 96,714 |
| December 04, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.78 | 954 |
| December 03, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.78 | 22,639 |
| December 02, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.75 | 14,199 |
| December 01, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.76 | 19,032 |
| November 28, 2025 | 3.73 | 3.76 | 3.76 | 3.78 | 3.73 | 14,202 |
| November 27, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.7 | 4,062 |
| November 26, 2025 | 3.69 | 3.75 | 3.75 | 3.75 | 3.69 | 55,591 |
