4.79
+0.03(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.75 | 4.79 | 4.79 | 4.84 | 4.61 | 29,433 |
| February 19, 2026 | 4.72 | 4.76 | 4.76 | 4.77 | 4.61 | 20,621 |
| February 18, 2026 | 4.58 | 4.74 | 4.74 | 4.86 | 4.58 | 31,712 |
| February 17, 2026 | 4.63 | 4.63 | 4.63 | 4.69 | 4.37 | 30,532 |
| February 13, 2026 | 4.39 | 4.72 | 4.72 | 4.78 | 4.25 | 78,621 |
| February 12, 2026 | 4.32 | 4.36 | 4.36 | 4.39 | 4.01 | 119,139 |
| February 11, 2026 | 4.5 | 4.32 | 4.32 | 4.7 | 4.12 | 440,755 |
| February 10, 2026 | 4.89 | 4.64 | 4.64 | 4.89 | 4.6 | 36,680 |
| February 09, 2026 | 4.72 | 4.82 | 4.82 | 4.92 | 4.65 | 42,442 |
| February 06, 2026 | 4.25 | 4.77 | 4.77 | 4.77 | 4.25 | 82,142 |
| February 05, 2026 | 4.53 | 4.22 | 4.22 | 4.65 | 4.21 | 89,551 |
| February 04, 2026 | 4.83 | 4.64 | 4.64 | 4.93 | 4.41 | 84,942 |
| February 03, 2026 | 4.85 | 4.89 | 4.89 | 5.05 | 4.62 | 173,617 |
| February 02, 2026 | 4.75 | 4.84 | 4.84 | 4.97 | 4.75 | 73,134 |
| January 30, 2026 | 5.06 | 4.77 | 4.77 | 5.15 | 4.72 | 116,322 |
| January 29, 2026 | 5.3 | 5.21 | 5.21 | 5.3 | 4.86 | 125,200 |
| January 28, 2026 | 5.43 | 5.27 | 5.27 | 5.54 | 5.17 | 112,612 |
| January 27, 2026 | 5.16 | 5.43 | 5.43 | 5.53 | 5.06 | 165,223 |
| January 26, 2026 | 5.31 | 5.19 | 5.19 | 5.34 | 5.11 | 145,829 |
| January 23, 2026 | 5.39 | 5.03 | 5.03 | 5.48 | 4.91 | 410,781 |
| January 22, 2026 | 5.73 | 5.52 | 5.52 | 5.75 | 5.22 | 516,900 |
| January 21, 2026 | 7.03 | 5.77 | 5.77 | 7.65 | 5.54 | 11.81M |
| January 20, 2026 | 6.03 | 6.16 | 6.16 | 6.38 | 5.99 | 150,869 |
| January 16, 2026 | 6.07 | 6.15 | 6.15 | 6.18 | 5.93 | 71,161 |
| January 15, 2026 | 6.24 | 6.08 | 6.08 | 6.32 | 5.96 | 100,487 |
| January 14, 2026 | 5.82 | 6.15 | 6.15 | 6.26 | 5.63 | 155,015 |
| January 13, 2026 | 6.01 | 5.81 | 5.81 | 6.01 | 5.64 | 84,390 |
| January 12, 2026 | 5.79 | 5.81 | 5.81 | 6.22 | 5.48 | 148,447 |
| January 09, 2026 | 5.54 | 5.51 | 5.51 | 5.8 | 5.48 | 90,081 |
| January 08, 2026 | 5.41 | 5.48 | 5.48 | 5.59 | 5.38 | 63,629 |
| January 07, 2026 | 5.41 | 5.54 | 5.54 | 5.84 | 5.41 | 115,409 |
| January 06, 2026 | 5.52 | 5.64 | 5.64 | 5.71 | 5.13 | 178,359 |
| January 05, 2026 | 5.43 | 5.72 | 5.72 | 5.8 | 5.03 | 139,637 |
| January 02, 2026 | 4.86 | 5.33 | 5.33 | 5.5 | 4.84 | 138,403 |
| December 31, 2025 | 4.7 | 4.8 | 4.8 | 4.85 | 4.62 | 103,862 |
| December 30, 2025 | 4.7 | 4.76 | 4.76 | 4.98 | 4.69 | 84,048 |
| December 29, 2025 | 4.68 | 4.77 | 4.77 | 4.96 | 4.66 | 115,525 |
| December 26, 2025 | 5.25 | 4.85 | 4.85 | 5.37 | 4.76 | 180,434 |
| December 24, 2025 | 5.36 | 5.32 | 5.32 | 5.5 | 5.25 | 66,533 |
| December 23, 2025 | 5.51 | 5.36 | 5.36 | 5.84 | 5.3 | 93,490 |
| December 22, 2025 | 5.42 | 5.74 | 5.74 | 5.8 | 5.42 | 107,903 |
| December 19, 2025 | 5.49 | 5.41 | 5.41 | 5.79 | 5.3 | 126,150 |
| December 18, 2025 | 5.74 | 5.46 | 5.46 | 5.78 | 5.41 | 106,100 |
| December 17, 2025 | 6.15 | 5.58 | 5.58 | 6.29 | 5.58 | 211,402 |
| December 16, 2025 | 6.1 | 6.28 | 6.28 | 6.35 | 6.05 | 60,411 |
| December 15, 2025 | 6.55 | 6.05 | 6.05 | 6.68 | 5.96 | 102,704 |
| December 12, 2025 | 6.98 | 6.45 | 6.45 | 7.15 | 6.45 | 135,628 |
| December 11, 2025 | 7.02 | 7.01 | 7.01 | 7.22 | 6.99 | 63,100 |
| December 10, 2025 | 7.28 | 7.18 | 7.18 | 7.35 | 7.02 | 95,538 |
| December 09, 2025 | 7 | 7.33 | 7.33 | 7.61 | 6.93 | 139,093 |
| December 08, 2025 | 7.27 | 7 | 7 | 7.53 | 6.98 | 81,303 |
| December 05, 2025 | 7.39 | 7.19 | 7.19 | 7.84 | 7.03 | 157,168 |
| December 04, 2025 | 7.27 | 7.52 | 7.52 | 7.55 | 6.9 | 344,039 |
| December 03, 2025 | 7.79 | 7.29 | 7.29 | 7.9 | 7.26 | 211,003 |
| December 02, 2025 | 7.59 | 8.05 | 8.05 | 8.12 | 7.59 | 100,320 |
| December 01, 2025 | 7.63 | 7.72 | 7.72 | 8 | 7.25 | 126,900 |
| November 28, 2025 | 7.59 | 8.1 | 8.1 | 8.28 | 7.59 | 92,897 |
| November 26, 2025 | 7.03 | 7.61 | 7.61 | 7.76 | 7.03 | 124,315 |
| November 25, 2025 | 7.03 | 7.11 | 7.11 | 7.28 | 6.96 | 88,339 |
| November 24, 2025 | 6.88 | 7.1 | 7.1 | 7.21 | 6.6 | 101,166 |