4.14
-0.18(-4.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.21 | 4.14 | 4.14 | 4.26 | 4.07 | 578,795 |
| February 19, 2026 | 4.4 | 4.32 | 4.32 | 4.45 | 4.07 | 1.75M |
| February 18, 2026 | 4.65 | 4.37 | 4.37 | 4.66 | 4.34 | 819,502 |
| February 17, 2026 | 4.68 | 4.64 | 4.64 | 4.69 | 4.38 | 530,928 |
| February 13, 2026 | 4.71 | 4.64 | 4.64 | 4.8 | 4.64 | 214,945 |
| February 12, 2026 | 4.9 | 4.71 | 4.71 | 4.93 | 4.64 | 461,411 |
| February 11, 2026 | 5.19 | 4.85 | 4.85 | 5.19 | 4.83 | 458,400 |
| February 10, 2026 | 5.12 | 5.2 | 5.2 | 5.31 | 5.11 | 550,800 |
| February 09, 2026 | 5.16 | 5.14 | 5.14 | 5.27 | 5 | 396,854 |
| February 06, 2026 | 5.01 | 5.12 | 5.12 | 5.15 | 4.97 | 316,848 |
| February 05, 2026 | 5.15 | 4.99 | 4.99 | 5.29 | 4.95 | 390,383 |
| February 04, 2026 | 5.22 | 5.09 | 5.09 | 5.36 | 5.07 | 420,331 |
| February 03, 2026 | 5.31 | 5.21 | 5.21 | 5.45 | 5.05 | 303,774 |
| February 02, 2026 | 5.33 | 5.32 | 5.32 | 5.36 | 5.24 | 223,500 |
| January 30, 2026 | 5.39 | 5.37 | 5.37 | 5.53 | 5.26 | 463,402 |
| January 29, 2026 | 5.37 | 5.42 | 5.42 | 5.58 | 5.35 | 408,114 |
| January 28, 2026 | 5.31 | 5.29 | 5.29 | 5.37 | 5.21 | 291,871 |
| January 27, 2026 | 5.3 | 5.31 | 5.31 | 5.45 | 5.29 | 393,887 |
| January 26, 2026 | 5.26 | 5.33 | 5.33 | 5.36 | 5.19 | 205,481 |
| January 23, 2026 | 5.17 | 5.26 | 5.26 | 5.3 | 5.1 | 224,200 |
| January 22, 2026 | 5.1 | 5.17 | 5.17 | 5.26 | 5.1 | 248,628 |
| January 21, 2026 | 4.99 | 5.04 | 5.04 | 5.12 | 4.93 | 252,449 |
| January 20, 2026 | 4.86 | 4.96 | 4.96 | 5.07 | 4.75 | 251,458 |
| January 16, 2026 | 4.9 | 4.92 | 4.92 | 5.01 | 4.86 | 217,861 |
| January 15, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.83 | 207,900 |
| January 14, 2026 | 4.81 | 5 | 5 | 5.01 | 4.76 | 242,505 |
| January 13, 2026 | 4.9 | 4.83 | 4.83 | 4.9 | 4.7 | 321,089 |
| January 12, 2026 | 4.65 | 4.93 | 4.93 | 4.96 | 4.65 | 534,131 |
| January 09, 2026 | 4.79 | 4.64 | 4.64 | 4.86 | 4.61 | 332,309 |
| January 08, 2026 | 4.67 | 4.73 | 4.73 | 4.86 | 4.62 | 297,332 |
| January 07, 2026 | 4.68 | 4.66 | 4.66 | 4.77 | 4.57 | 307,753 |
| January 06, 2026 | 4.82 | 4.58 | 4.58 | 4.9 | 4.4 | 1.04M |
| January 05, 2026 | 5 | 4.9 | 4.9 | 5.02 | 4.75 | 769,010 |
| January 02, 2026 | 5.14 | 5 | 5 | 5.14 | 4.96 | 317,773 |
| December 31, 2025 | 5.13 | 5.13 | 5.13 | 5.23 | 5.04 | 322,242 |
| December 30, 2025 | 4.97 | 5.05 | 5.05 | 5.12 | 4.97 | 293,300 |
| December 29, 2025 | 5.14 | 4.97 | 4.97 | 5.2 | 4.97 | 384,906 |
| December 26, 2025 | 5.3 | 5.26 | 5.26 | 5.35 | 5.16 | 360,945 |
| December 24, 2025 | 4.88 | 5.29 | 5.29 | 5.33 | 4.85 | 534,939 |
| December 23, 2025 | 5 | 4.81 | 4.81 | 5.09 | 4.79 | 772,800 |
| December 22, 2025 | 4.91 | 4.94 | 4.94 | 5.06 | 4.88 | 627,000 |
| December 19, 2025 | 4.8 | 4.9 | 4.9 | 5.07 | 4.8 | 912,706 |
| December 18, 2025 | 5.03 | 4.73 | 4.73 | 5.05 | 4.67 | 900,126 |
| December 17, 2025 | 4.97 | 5 | 5 | 5.12 | 4.97 | 455,700 |
| December 16, 2025 | 5.4 | 5.04 | 5.04 | 5.49 | 4.79 | 1.27M |
| December 15, 2025 | 5.62 | 5.4 | 5.4 | 5.64 | 5.37 | 332,146 |
| December 12, 2025 | 5.75 | 5.57 | 5.57 | 5.78 | 5.4 | 426,216 |
| December 11, 2025 | 5.57 | 5.75 | 5.75 | 5.85 | 5.5 | 600,500 |
| December 10, 2025 | 5.54 | 5.53 | 5.53 | 5.62 | 5.46 | 149,735 |
| December 09, 2025 | 5.23 | 5.56 | 5.56 | 5.67 | 5.23 | 546,256 |
| December 08, 2025 | 5.46 | 5.45 | 5.45 | 5.65 | 5.29 | 533,300 |
| December 05, 2025 | 5.11 | 5.47 | 5.47 | 5.5 | 5.1 | 862,010 |
| December 04, 2025 | 4.62 | 5.07 | 5.07 | 5.08 | 4.56 | 1.1M |
| December 03, 2025 | 4.5 | 4.64 | 4.64 | 4.7 | 4.32 | 1.23M |
| December 02, 2025 | 4.85 | 4.6 | 4.6 | 4.86 | 4.6 | 470,801 |
| December 01, 2025 | 5.11 | 4.84 | 4.84 | 5.12 | 4.81 | 454,822 |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.15 | 5.06 | 340,128 |
| November 26, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.09 | 439,846 |
| November 25, 2025 | 5.47 | 5.34 | 5.34 | 5.47 | 5.12 | 445,839 |
| November 24, 2025 | 5.15 | 5.47 | 5.47 | 5.49 | 5.08 | 346,203 |