4.18
-0.06(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.26 | 4.18 | 4.18 | 4.3 | 4.13 | 55,162 |
| February 19, 2026 | 4.37 | 4.24 | 4.24 | 4.37 | 4.13 | 87,701 |
| February 18, 2026 | 4.47 | 4.43 | 4.43 | 4.64 | 4.34 | 103,696 |
| February 17, 2026 | 4.46 | 4.49 | 4.49 | 4.6 | 4.38 | 54,101 |
| February 13, 2026 | 4.45 | 4.45 | 4.45 | 4.68 | 4.45 | 29,827 |
| February 12, 2026 | 4.6 | 4.45 | 4.45 | 4.7 | 4.37 | 103,653 |
| February 11, 2026 | 4.84 | 4.59 | 4.59 | 4.86 | 4.51 | 124,687 |
| February 10, 2026 | 4.96 | 4.83 | 4.83 | 5.11 | 4.8 | 49,785 |
| February 09, 2026 | 4.86 | 4.98 | 4.98 | 5.06 | 4.7 | 51,432 |
| February 06, 2026 | 4.58 | 4.88 | 4.88 | 4.92 | 4.58 | 99,984 |
| February 05, 2026 | 4.62 | 4.51 | 4.51 | 4.97 | 4.5 | 133,126 |
| February 04, 2026 | 5.07 | 4.86 | 4.86 | 5.18 | 4.76 | 102,000 |
| February 03, 2026 | 5.03 | 5.04 | 5.04 | 5.25 | 5 | 89,700 |
| February 02, 2026 | 5.11 | 5.04 | 5.04 | 5.27 | 5 | 93,715 |
| January 30, 2026 | 5.45 | 5.2 | 5.2 | 5.59 | 4.91 | 202,311 |
| January 29, 2026 | 5.53 | 5.51 | 5.51 | 5.69 | 5.4 | 176,288 |
| January 28, 2026 | 5.6 | 5.5 | 5.5 | 5.71 | 5.35 | 192,836 |
| January 27, 2026 | 5.2 | 5.56 | 5.56 | 5.68 | 5.2 | 293,121 |
| January 26, 2026 | 5.22 | 5.29 | 5.29 | 5.42 | 5.07 | 217,437 |
| January 23, 2026 | 4.98 | 5.22 | 5.22 | 5.35 | 4.9 | 363,700 |
| January 22, 2026 | 4.58 | 5 | 5 | 5.15 | 4.46 | 567,352 |
| January 21, 2026 | 4.42 | 4.6 | 4.6 | 4.69 | 4.2 | 416,545 |
| January 20, 2026 | 4.49 | 4.32 | 4.32 | 4.79 | 4.3 | 597,060 |
| January 16, 2026 | 4.72 | 4.54 | 4.54 | 5 | 4.52 | 509,376 |
| January 15, 2026 | 4.52 | 4.62 | 4.62 | 5.19 | 4.4 | 1.1M |
| January 14, 2026 | 4.5 | 4.47 | 4.47 | 4.82 | 4.36 | 871,129 |
| January 13, 2026 | 5.95 | 4.37 | 4.37 | 5.96 | 4.25 | 2.5M |
| January 12, 2026 | 5.62 | 5.88 | 5.88 | 6.51 | 5.58 | 4.63M |
| January 09, 2026 | 17.68 | 13.67 | 13.67 | 17.98 | 13.08 | 852,260 |
| January 08, 2026 | 15.1 | 17.44 | 17.44 | 17.97 | 14.9 | 415,591 |
| January 07, 2026 | 15.16 | 14.94 | 14.94 | 15.53 | 14.72 | 256,266 |
| January 06, 2026 | 16.97 | 14.57 | 14.57 | 17.65 | 14.27 | 228,681 |
| January 05, 2026 | 18.47 | 16.86 | 16.86 | 19.15 | 16.61 | 216,180 |
| January 02, 2026 | 18.35 | 17.77 | 17.77 | 19.08 | 17.65 | 110,726 |
| December 31, 2025 | 17.95 | 18.09 | 18.09 | 18.34 | 17.94 | 66,500 |
| December 30, 2025 | 17.92 | 17.88 | 17.88 | 18.25 | 17.54 | 48,068 |
| December 29, 2025 | 17.15 | 17.99 | 17.99 | 17.99 | 16.8 | 72,969 |
| December 26, 2025 | 17.61 | 17.27 | 17.27 | 18.3 | 16.59 | 71,057 |
| December 24, 2025 | 17.7 | 17.59 | 17.59 | 18.04 | 16.91 | 67,272 |
| December 23, 2025 | 17.97 | 17.5 | 17.5 | 18.75 | 17.36 | 66,889 |
| December 22, 2025 | 16.9 | 17.86 | 17.86 | 18.95 | 16.9 | 105,640 |
| December 19, 2025 | 17.7 | 17.17 | 17.17 | 18.09 | 16.51 | 79,656 |
| December 18, 2025 | 17.22 | 17.23 | 17.23 | 17.8 | 17.12 | 36,400 |
| December 17, 2025 | 17.7 | 17.18 | 17.18 | 18.15 | 16.7 | 59,423 |
| December 16, 2025 | 17.79 | 17.58 | 17.58 | 18 | 17.12 | 62,200 |
| December 15, 2025 | 18.02 | 17.96 | 17.96 | 18.25 | 17.66 | 65,606 |
| December 12, 2025 | 17.82 | 18 | 18 | 18.17 | 16.65 | 103,345 |
| December 11, 2025 | 16.5 | 17.82 | 17.82 | 18.37 | 16.4 | 102,105 |
| December 10, 2025 | 15.65 | 16.83 | 16.83 | 17.25 | 15.36 | 132,716 |
| December 09, 2025 | 14.97 | 15.69 | 15.69 | 15.95 | 14.37 | 62,316 |
| December 08, 2025 | 14.52 | 15.08 | 15.08 | 15.09 | 14.43 | 52,300 |
| December 05, 2025 | 14.26 | 14.33 | 14.33 | 14.75 | 14.08 | 69,064 |
| December 04, 2025 | 12.55 | 14.2 | 14.2 | 14.25 | 12.55 | 127,385 |
| December 03, 2025 | 12.35 | 12.55 | 12.55 | 12.86 | 12.05 | 63,000 |
| December 02, 2025 | 13.61 | 12.22 | 12.22 | 13.68 | 12.22 | 53,319 |
| December 01, 2025 | 14.77 | 13.54 | 13.54 | 14.96 | 13.53 | 87,225 |
| November 28, 2025 | 15.01 | 15.1 | 15.1 | 15.28 | 14.53 | 17,984 |
| November 26, 2025 | 14.61 | 14.86 | 14.86 | 15.28 | 14.61 | 63,005 |
| November 25, 2025 | 14.2 | 14.57 | 14.57 | 14.71 | 14.01 | 58,207 |
| November 24, 2025 | 13.69 | 14.03 | 14.03 | 14.35 | 13.43 | 74,000 |