4.21
+0.1(+2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.07 | 4.21 | 4.21 | 4.36 | 4.01 | 2.58M |
| February 19, 2026 | 4.03 | 4.11 | 4.11 | 4.24 | 3.93 | 2.4M |
| February 18, 2026 | 4.06 | 4.04 | 4.04 | 4.18 | 4.01 | 2.63M |
| February 17, 2026 | 4.12 | 4.04 | 4.04 | 4.15 | 3.85 | 2.99M |
| February 13, 2026 | 4.21 | 4.19 | 4.19 | 4.37 | 4.15 | 1.76M |
| February 12, 2026 | 4.36 | 4.19 | 4.19 | 4.42 | 4.12 | 2.83M |
| February 11, 2026 | 4.66 | 4.36 | 4.36 | 4.69 | 4.22 | 3.71M |
| February 10, 2026 | 4.5 | 4.67 | 4.67 | 4.8 | 4.42 | 4.31M |
| February 09, 2026 | 4.13 | 4.42 | 4.42 | 4.5 | 3.97 | 3.98M |
| February 06, 2026 | 4.35 | 4.15 | 4.15 | 4.43 | 4.11 | 4.74M |
| February 05, 2026 | 4.51 | 4.24 | 4.24 | 4.58 | 4.15 | 5.62M |
| February 04, 2026 | 5.9 | 4.69 | 4.69 | 6.19 | 4.61 | 14.99M |
| February 03, 2026 | 5.05 | 4.94 | 4.94 | 5.09 | 4.72 | 8.87M |
| February 02, 2026 | 5.25 | 5.04 | 5.04 | 5.29 | 4.94 | 4.16M |
| January 30, 2026 | 5.34 | 5.22 | 5.22 | 5.45 | 5.13 | 2.79M |
| January 29, 2026 | 5.45 | 5.41 | 5.41 | 5.49 | 5.12 | 3.12M |
| January 28, 2026 | 5.52 | 5.47 | 5.47 | 5.73 | 5.39 | 2.46M |
| January 27, 2026 | 5.45 | 5.45 | 5.45 | 5.51 | 5.21 | 2.15M |
| January 26, 2026 | 5.3 | 5.42 | 5.42 | 5.54 | 5.18 | 2.06M |
| January 23, 2026 | 5.15 | 5.27 | 5.27 | 5.48 | 5.06 | 1.68M |
| January 22, 2026 | 5.3 | 5.17 | 5.17 | 5.32 | 5.11 | 1.65M |
| January 21, 2026 | 5.51 | 5.19 | 5.19 | 5.65 | 5.04 | 4.31M |
| January 20, 2026 | 4.81 | 5.5 | 5.5 | 5.52 | 4.78 | 4.24M |
| January 16, 2026 | 5.3 | 4.99 | 4.99 | 5.46 | 4.96 | 3.03M |
| January 15, 2026 | 5.27 | 5.27 | 5.27 | 5.39 | 5.21 | 2.5M |
| January 14, 2026 | 5.09 | 5.24 | 5.24 | 5.32 | 5.01 | 2.95M |
| January 13, 2026 | 4.94 | 5.14 | 5.14 | 5.15 | 4.84 | 2.04M |
| January 12, 2026 | 4.78 | 4.94 | 4.94 | 5.02 | 4.7 | 1.9M |
| January 09, 2026 | 4.94 | 4.86 | 4.86 | 4.99 | 4.82 | 1.78M |
| January 08, 2026 | 5.09 | 4.91 | 4.91 | 5.13 | 4.88 | 1.6M |
| January 07, 2026 | 5.1 | 5.14 | 5.14 | 5.3 | 4.96 | 2.12M |
| January 06, 2026 | 4.96 | 5.1 | 5.1 | 5.12 | 4.89 | 1.6M |
| January 05, 2026 | 4.8 | 4.94 | 4.94 | 5.08 | 4.74 | 2.13M |
| January 02, 2026 | 5.04 | 4.78 | 4.78 | 5.11 | 4.7 | 2.87M |
| December 31, 2025 | 5 | 5 | 5 | 5.15 | 4.93 | 4.59M |
| December 30, 2025 | 5.14 | 5.04 | 5.04 | 5.27 | 5.03 | 1.51M |
| December 29, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.1 | 1.55M |
| December 26, 2025 | 5.32 | 5.22 | 5.22 | 5.33 | 5.13 | 1.39M |
| December 24, 2025 | 5.29 | 5.38 | 5.38 | 5.51 | 5.25 | 1.88M |
| December 23, 2025 | 5.1 | 5.22 | 5.22 | 5.25 | 5 | 2.11M |
| December 22, 2025 | 5.35 | 5.18 | 5.18 | 5.44 | 5.14 | 1.97M |
| December 19, 2025 | 5.49 | 5.26 | 5.26 | 5.49 | 5.2 | 2.9M |
| December 18, 2025 | 5.25 | 5.47 | 5.47 | 5.7 | 5.25 | 3.57M |
| December 17, 2025 | 4.91 | 5.1 | 5.1 | 5.19 | 4.86 | 2.48M |
| December 16, 2025 | 4.74 | 4.92 | 4.92 | 5.06 | 4.69 | 2.31M |
| December 15, 2025 | 4.82 | 4.64 | 4.64 | 4.85 | 4.59 | 1.45M |
| December 12, 2025 | 4.95 | 4.79 | 4.79 | 4.97 | 4.76 | 1.79M |
| December 11, 2025 | 4.94 | 4.95 | 4.95 | 5.03 | 4.82 | 2.24M |
| December 10, 2025 | 5.02 | 4.99 | 4.99 | 5.06 | 4.93 | 2.19M |
| December 09, 2025 | 4.97 | 5.07 | 5.07 | 5.13 | 4.92 | 1.56M |
| December 08, 2025 | 5.09 | 5.05 | 5.05 | 5.12 | 4.92 | 1.98M |
| December 05, 2025 | 5.09 | 5.01 | 5.01 | 5.1 | 4.98 | 1.86M |
| December 04, 2025 | 4.92 | 5.08 | 5.08 | 5.12 | 4.84 | 2.09M |
| December 03, 2025 | 4.75 | 4.91 | 4.91 | 4.97 | 4.68 | 1.88M |
| December 02, 2025 | 4.79 | 4.78 | 4.78 | 4.84 | 4.66 | 2M |
| December 01, 2025 | 4.65 | 4.7 | 4.7 | 4.82 | 4.57 | 2.17M |
| November 28, 2025 | 4.68 | 4.79 | 4.79 | 4.84 | 4.66 | 1.6M |
| November 26, 2025 | 4.78 | 4.69 | 4.69 | 4.86 | 4.67 | 2.35M |
| November 25, 2025 | 4.63 | 4.78 | 4.78 | 4.82 | 4.48 | 3.41M |
| November 24, 2025 | 4.35 | 4.58 | 4.58 | 4.63 | 4.34 | 2.69M |