4.70
-0.04(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.74 | 4.7 | 4.7 | 4.76 | 4.63 | 1.09M |
| February 19, 2026 | 4.76 | 4.74 | 4.74 | 4.79 | 4.69 | 944,900 |
| February 18, 2026 | 4.81 | 4.78 | 4.78 | 4.82 | 4.72 | 1.17M |
| February 17, 2026 | 4.86 | 4.81 | 4.81 | 4.86 | 4.76 | 788,939 |
| February 13, 2026 | 4.8 | 4.86 | 4.86 | 4.89 | 4.77 | 777,733 |
| February 12, 2026 | 4.91 | 4.8 | 4.8 | 4.91 | 4.79 | 817,249 |
| February 11, 2026 | 4.94 | 4.89 | 4.89 | 4.94 | 4.86 | 1.06M |
| February 10, 2026 | 4.87 | 4.91 | 4.91 | 4.94 | 4.83 | 1.5M |
| February 09, 2026 | 4.79 | 4.84 | 4.84 | 4.88 | 4.73 | 850,729 |
| February 06, 2026 | 4.85 | 4.79 | 4.79 | 4.87 | 4.78 | 978,600 |
| February 05, 2026 | 4.84 | 4.81 | 4.81 | 5.03 | 4.78 | 2.45M |
| February 04, 2026 | 4.68 | 4.84 | 4.84 | 4.87 | 4.64 | 1.4M |
| February 03, 2026 | 4.48 | 4.64 | 4.64 | 4.69 | 4.46 | 1.48M |
| February 02, 2026 | 4.4 | 4.45 | 4.45 | 4.55 | 4.37 | 1.67M |
| January 30, 2026 | 4.39 | 4.39 | 4.39 | 4.41 | 4.35 | 624,663 |
| January 29, 2026 | 4.42 | 4.43 | 4.43 | 4.45 | 4.35 | 501,646 |
| January 28, 2026 | 4.45 | 4.41 | 4.41 | 4.46 | 4.39 | 471,800 |
| January 27, 2026 | 4.4 | 4.44 | 4.44 | 4.47 | 4.38 | 776,800 |
| January 26, 2026 | 4.42 | 4.41 | 4.41 | 4.42 | 4.35 | 466,710 |
| January 23, 2026 | 4.33 | 4.41 | 4.41 | 4.42 | 4.3 | 599,336 |
| January 22, 2026 | 4.3 | 4.33 | 4.33 | 4.42 | 4.3 | 914,726 |
| January 21, 2026 | 4.15 | 4.29 | 4.29 | 4.31 | 4.14 | 1.73M |
| January 20, 2026 | 4.35 | 4.12 | 4.13 | 4.37 | 4.11 | 779,158 |
| January 16, 2026 | 4.38 | 4.37 | 4.37 | 4.43 | 4.3 | 2.99M |
| January 15, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.36 | 1.09M |
| January 14, 2026 | 4.33 | 4.39 | 4.39 | 4.4 | 4.33 | 714,608 |
| January 13, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.25 | 754,664 |
| January 12, 2026 | 4.26 | 4.28 | 4.28 | 4.31 | 4.22 | 510,612 |
| January 09, 2026 | 4.27 | 4.26 | 4.26 | 4.35 | 4.16 | 531,331 |
| January 08, 2026 | 4.26 | 4.35 | 4.35 | 4.38 | 4.26 | 733,800 |
| January 07, 2026 | 4.23 | 4.28 | 4.28 | 4.31 | 4.14 | 1.14M |
| January 06, 2026 | 4.19 | 4.2 | 4.2 | 4.37 | 4.18 | 1.28M |
| January 05, 2026 | 4.12 | 4.12 | 4.12 | 4.16 | 4.05 | 1.25M |
| January 02, 2026 | 4.1 | 4.15 | 4.15 | 4.16 | 4.07 | 585,732 |
| December 31, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.07 | 461,421 |
| December 30, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.09 | 592,864 |
| December 29, 2025 | 4.03 | 4.12 | 4.12 | 4.14 | 4.03 | 588,035 |
| December 26, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.04 | 355,100 |
| December 24, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.05 | 247,437 |
| December 23, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 3.98 | 664,563 |
| December 22, 2025 | 4.06 | 4.04 | 4.04 | 4.11 | 4.04 | 815,610 |
| December 19, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 4.04 | 2.19M |
| December 18, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 3.06M |
| December 17, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.09 | 1.19M |
| December 16, 2025 | 4.21 | 4.11 | 4.11 | 4.21 | 4.1 | 1.46M |
| December 15, 2025 | 4.15 | 4.21 | 4.21 | 4.26 | 4.12 | 821,156 |
| December 12, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 4.08 | 1.09M |
| December 11, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 4.01 | 858,367 |
| December 10, 2025 | 3.89 | 4.01 | 4.01 | 4.05 | 3.88 | 1.12M |
| December 09, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.85 | 870,786 |
| December 08, 2025 | 3.92 | 3.87 | 3.87 | 3.93 | 3.84 | 940,396 |
| December 05, 2025 | 3.87 | 3.91 | 3.91 | 3.95 | 3.86 | 892,500 |
| December 04, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.83 | 597,262 |
| December 03, 2025 | 3.89 | 3.92 | 3.92 | 3.95 | 3.88 | 689,615 |
| December 02, 2025 | 3.81 | 3.86 | 3.86 | 3.88 | 3.77 | 988,363 |
| December 01, 2025 | 3.75 | 3.79 | 3.79 | 3.86 | 3.71 | 1.76M |
| November 28, 2025 | 3.77 | 3.75 | 3.75 | 3.77 | 3.7 | 689,515 |
| November 26, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.71 | 812,135 |
| November 25, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.73 | 924,732 |
| November 24, 2025 | 3.75 | 3.72 | 3.72 | 3.79 | 3.72 | 1.11M |