4.83
-0.03(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.83 | 4.83 | 4.83 | 4.95 | 4.72 | 184,961 |
| February 19, 2026 | 4.72 | 4.86 | 4.86 | 4.87 | 4.53 | 306,164 |
| February 18, 2026 | 4.62 | 4.73 | 4.73 | 4.79 | 4.61 | 278,207 |
| February 17, 2026 | 4.59 | 4.57 | 4.57 | 4.68 | 4.38 | 299,668 |
| February 13, 2026 | 4.45 | 4.67 | 4.67 | 4.76 | 4.42 | 399,613 |
| February 12, 2026 | 4.74 | 4.36 | 4.36 | 4.8 | 4.35 | 560,324 |
| February 11, 2026 | 4.97 | 4.78 | 4.78 | 5.07 | 4.64 | 539,266 |
| February 10, 2026 | 4.82 | 4.69 | 4.69 | 4.84 | 4.63 | 254,455 |
| February 09, 2026 | 4.72 | 4.88 | 4.88 | 4.89 | 4.57 | 377,053 |
| February 06, 2026 | 4.48 | 4.72 | 4.72 | 4.74 | 4.48 | 351,176 |
| February 05, 2026 | 4.71 | 4.37 | 4.37 | 4.76 | 4.36 | 707,224 |
| February 04, 2026 | 4.93 | 4.94 | 4.94 | 5.07 | 4.57 | 566,500 |
| February 03, 2026 | 4.91 | 5.01 | 5.01 | 5.13 | 4.74 | 582,499 |
| February 02, 2026 | 4.97 | 4.73 | 4.73 | 5.04 | 4.71 | 685,755 |
| January 30, 2026 | 5.5 | 5.03 | 5.03 | 5.58 | 5.01 | 690,631 |
| January 29, 2026 | 6.07 | 5.73 | 5.73 | 6.1 | 5.62 | 634,600 |
| January 28, 2026 | 6.61 | 6.07 | 6.07 | 6.61 | 5.9 | 782,622 |
| January 27, 2026 | 6.02 | 6.46 | 6.46 | 6.57 | 5.8 | 871,939 |
| January 26, 2026 | 6.71 | 6.05 | 6.05 | 6.72 | 6.02 | 1.17M |
| January 23, 2026 | 5.95 | 6.17 | 6.17 | 6.21 | 5.8 | 754,329 |
| January 22, 2026 | 5.58 | 5.81 | 5.81 | 6.11 | 5.54 | 748,332 |
| January 21, 2026 | 5.6 | 5.51 | 5.51 | 5.8 | 5.32 | 510,500 |
| January 20, 2026 | 5.48 | 5.47 | 5.47 | 5.95 | 5.21 | 894,300 |
| January 16, 2026 | 5.62 | 5.63 | 5.63 | 5.7 | 5.4 | 565,999 |
| January 15, 2026 | 5.88 | 5.78 | 5.78 | 6.1 | 5.61 | 731,816 |
| January 14, 2026 | 5.5 | 5.85 | 5.85 | 5.92 | 5.22 | 687,661 |
| January 13, 2026 | 5.6 | 5.56 | 5.56 | 5.82 | 5.5 | 832,073 |
| January 12, 2026 | 5.4 | 5.44 | 5.44 | 5.74 | 5.38 | 772,308 |
| January 09, 2026 | 5.25 | 5.26 | 5.26 | 5.37 | 5.07 | 535,380 |
| January 08, 2026 | 4.98 | 5.05 | 5.05 | 5.06 | 4.77 | 329,800 |
| January 07, 2026 | 5.04 | 4.95 | 4.95 | 5.13 | 4.8 | 564,116 |
| January 06, 2026 | 5 | 5.18 | 5.18 | 5.33 | 4.92 | 1.02M |
| January 05, 2026 | 4.48 | 4.85 | 4.85 | 4.92 | 4.45 | 607,421 |
| January 02, 2026 | 4.29 | 4.38 | 4.38 | 4.41 | 4.15 | 267,800 |
| December 31, 2025 | 4.44 | 4.23 | 4.23 | 4.47 | 4.1 | 701,459 |
| December 30, 2025 | 4.61 | 4.46 | 4.46 | 4.78 | 4.44 | 571,900 |
| December 29, 2025 | 4.69 | 4.59 | 4.59 | 4.94 | 4.55 | 474,600 |
| December 26, 2025 | 4.84 | 4.79 | 4.79 | 4.91 | 4.64 | 336,840 |
| December 24, 2025 | 4.78 | 4.82 | 4.82 | 4.95 | 4.65 | 394,334 |
| December 23, 2025 | 4.75 | 4.78 | 4.78 | 5.1 | 4.6 | 1.18M |
| December 22, 2025 | 4.24 | 4.6 | 4.6 | 4.82 | 4.2 | 1.24M |
| December 19, 2025 | 3.85 | 3.98 | 3.98 | 4.02 | 3.82 | 608,251 |
| December 18, 2025 | 3.89 | 3.8 | 3.8 | 3.95 | 3.7 | 650,003 |
| December 17, 2025 | 4.44 | 3.9 | 3.9 | 4.44 | 3.84 | 946,301 |
| December 16, 2025 | 3.81 | 4.03 | 4.03 | 4.08 | 3.76 | 455,082 |
| December 15, 2025 | 4.22 | 3.84 | 3.84 | 4.27 | 3.8 | 931,500 |
| December 12, 2025 | 4.59 | 4.25 | 4.25 | 4.63 | 4.2 | 553,300 |
| December 11, 2025 | 4.41 | 4.49 | 4.49 | 4.53 | 4.27 | 499,053 |
| December 10, 2025 | 4.56 | 4.45 | 4.45 | 4.59 | 4.37 | 382,040 |
| December 09, 2025 | 4.44 | 4.51 | 4.51 | 4.61 | 4.36 | 383,822 |
| December 08, 2025 | 4.57 | 4.45 | 4.45 | 4.74 | 4.42 | 750,539 |
| December 05, 2025 | 4.65 | 4.59 | 4.59 | 4.82 | 4.35 | 1.07M |
| December 04, 2025 | 5.06 | 5.07 | 5.07 | 5.15 | 4.86 | 535,189 |
| December 03, 2025 | 5.32 | 5.03 | 5.03 | 5.32 | 4.95 | 714,628 |
| December 02, 2025 | 5.18 | 5.32 | 5.32 | 5.38 | 5.14 | 345,600 |
| December 01, 2025 | 4.96 | 5.16 | 5.16 | 5.39 | 4.92 | 519,400 |
| November 28, 2025 | 5.05 | 4.93 | 4.93 | 5.12 | 4.83 | 227,516 |
| November 26, 2025 | 4.87 | 5.09 | 5.09 | 5.15 | 4.77 | 450,000 |
| November 25, 2025 | 4.64 | 4.86 | 4.86 | 4.87 | 4.55 | 549,201 |
| November 24, 2025 | 4.85 | 4.6 | 4.6 | 4.88 | 4.52 | 429,700 |