3.78
+0.03(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.74 | 3.78 | 3.78 | 3.82 | 3.6 | 68,526 |
| February 19, 2026 | 3.92 | 3.75 | 3.75 | 3.93 | 3.72 | 64,600 |
| February 18, 2026 | 3.84 | 3.92 | 3.92 | 4.09 | 3.84 | 118,800 |
| February 17, 2026 | 3.73 | 3.84 | 3.84 | 3.95 | 3.58 | 127,748 |
| February 13, 2026 | 3.84 | 3.72 | 3.72 | 3.96 | 3.72 | 115,500 |
| February 12, 2026 | 3.9 | 3.82 | 3.82 | 3.95 | 3.7 | 96,300 |
| February 11, 2026 | 4.06 | 3.92 | 3.92 | 4.17 | 3.91 | 36,346 |
| February 10, 2026 | 4.07 | 3.98 | 3.98 | 4.15 | 3.94 | 79,200 |
| February 09, 2026 | 3.9 | 4.08 | 4.08 | 4.14 | 3.86 | 52,900 |
| February 06, 2026 | 4 | 3.88 | 3.88 | 4.14 | 3.86 | 107,622 |
| February 05, 2026 | 3.94 | 3.94 | 3.94 | 4.1 | 3.91 | 68,135 |
| February 04, 2026 | 4.42 | 3.97 | 3.97 | 4.42 | 3.82 | 224,507 |
| February 03, 2026 | 4.45 | 4.39 | 4.39 | 4.45 | 4.21 | 453,500 |
| February 02, 2026 | 4.06 | 4.4 | 4.4 | 4.5 | 4.01 | 360,074 |
| January 30, 2026 | 4 | 4.02 | 4.02 | 4.12 | 3.97 | 29,500 |
| January 29, 2026 | 4.02 | 4.05 | 4.05 | 4.11 | 3.9 | 51,707 |
| January 28, 2026 | 4.16 | 4.01 | 4.01 | 4.25 | 3.98 | 82,500 |
| January 27, 2026 | 3.88 | 4.19 | 4.19 | 4.25 | 3.85 | 81,716 |
| January 26, 2026 | 3.99 | 3.87 | 3.87 | 4 | 3.84 | 205,217 |
| January 23, 2026 | 3.89 | 3.97 | 3.97 | 4 | 3.76 | 101,400 |
| January 22, 2026 | 4 | 3.95 | 3.95 | 4.15 | 3.95 | 216,500 |
| January 21, 2026 | 3.9 | 3.99 | 3.99 | 4 | 3.76 | 296,531 |
| January 20, 2026 | 3.94 | 3.85 | 3.85 | 3.94 | 3.79 | 69,300 |
| January 16, 2026 | 3.85 | 3.99 | 3.99 | 4.05 | 3.83 | 293,607 |
| January 15, 2026 | 3.75 | 3.89 | 3.89 | 3.91 | 3.75 | 53,000 |
| January 14, 2026 | 3.89 | 3.76 | 3.76 | 4.06 | 3.71 | 451,111 |
| January 13, 2026 | 4.01 | 3.88 | 3.88 | 4.06 | 3.72 | 327,350 |
| January 12, 2026 | 3.75 | 4.01 | 4.01 | 4.05 | 3.61 | 163,424 |
| January 09, 2026 | 3.42 | 3.49 | 3.49 | 3.59 | 3.42 | 26,700 |
| January 08, 2026 | 3.46 | 3.46 | 3.46 | 3.64 | 3.43 | 37,000 |
| January 07, 2026 | 3.56 | 3.46 | 3.46 | 3.62 | 3.36 | 39,400 |
| January 06, 2026 | 3.56 | 3.56 | 3.56 | 3.65 | 3.44 | 66,000 |
| January 05, 2026 | 3.5 | 3.54 | 3.54 | 3.63 | 3.5 | 37,000 |
| January 02, 2026 | 3.5 | 3.5 | 3.5 | 3.56 | 3.46 | 53,589 |
| December 31, 2025 | 3.46 | 3.5 | 3.5 | 3.65 | 3.45 | 36,589 |
| December 30, 2025 | 3.44 | 3.44 | 3.44 | 3.54 | 3.44 | 50,700 |
| December 29, 2025 | 3.41 | 3.5 | 3.5 | 3.56 | 3.35 | 45,516 |
| December 26, 2025 | 3.55 | 3.44 | 3.44 | 3.55 | 3.41 | 75,300 |
| December 24, 2025 | 3.6 | 3.6 | 3.6 | 3.68 | 3.57 | 14,445 |
| December 23, 2025 | 3.62 | 3.6 | 3.6 | 3.65 | 3.53 | 33,347 |
| December 22, 2025 | 3.52 | 3.61 | 3.61 | 3.7 | 3.48 | 45,419 |
| December 19, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.46 | 129,600 |
| December 18, 2025 | 3.79 | 3.71 | 3.71 | 3.79 | 3.65 | 25,743 |
| December 17, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.59 | 50,218 |
| December 16, 2025 | 3.87 | 3.72 | 3.72 | 3.87 | 3.68 | 74,309 |
| December 15, 2025 | 3.91 | 3.79 | 3.79 | 3.92 | 3.73 | 39,300 |
| December 12, 2025 | 3.99 | 3.86 | 3.86 | 3.99 | 3.79 | 69,016 |
| December 11, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.92 | 47,800 |
| December 10, 2025 | 4.09 | 4.03 | 4.03 | 4.14 | 4.01 | 79,523 |
| December 09, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.98 | 49,008 |
| December 08, 2025 | 3.98 | 3.96 | 3.96 | 4.1 | 3.95 | 85,743 |
| December 05, 2025 | 4.03 | 3.94 | 3.94 | 4.06 | 3.93 | 52,700 |
| December 04, 2025 | 3.96 | 4.03 | 4.03 | 4.16 | 3.92 | 54,144 |
| December 03, 2025 | 4.09 | 4 | 4 | 4.25 | 3.97 | 84,700 |
| December 02, 2025 | 4.03 | 4.07 | 4.07 | 4.11 | 4.02 | 67,332 |
| December 01, 2025 | 3.98 | 4.02 | 4.02 | 4.12 | 3.88 | 84,000 |
| November 28, 2025 | 4.05 | 4.01 | 4.01 | 4.12 | 3.95 | 68,300 |
| November 26, 2025 | 4.02 | 4.01 | 4.01 | 4.22 | 3.95 | 200,561 |
| November 25, 2025 | 3.89 | 4 | 4 | 4.05 | 3.83 | 91,000 |
| November 24, 2025 | 4.02 | 3.87 | 3.87 | 4.1 | 3.81 | 136,261 |