4.77
-0.09(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.76 | 4.77 | 4.77 | 4.93 | 4.73 | 17.56M |
| February 19, 2026 | 4.69 | 4.86 | 4.86 | 4.9 | 4.64 | 18.67M |
| February 18, 2026 | 4.55 | 4.74 | 4.74 | 4.88 | 4.49 | 26.7M |
| February 17, 2026 | 4.45 | 4.53 | 4.53 | 4.58 | 4.34 | 12.92M |
| February 13, 2026 | 4.25 | 4.48 | 4.48 | 4.52 | 4.18 | 19.65M |
| February 12, 2026 | 4.46 | 4.22 | 4.22 | 4.58 | 3.98 | 23.06M |
| February 11, 2026 | 4.5 | 4.36 | 4.36 | 4.5 | 4.27 | 19.89M |
| February 10, 2026 | 4.42 | 4.46 | 4.46 | 4.5 | 4.36 | 9.83M |
| February 09, 2026 | 4.25 | 4.4 | 4.4 | 4.43 | 4.18 | 13.51M |
| February 06, 2026 | 3.94 | 4.28 | 4.28 | 4.3 | 3.9 | 14.14M |
| February 05, 2026 | 4.09 | 3.78 | 3.78 | 4.09 | 3.76 | 21.5M |
| February 04, 2026 | 4.1 | 4.17 | 4.17 | 4.25 | 3.95 | 19.75M |
| February 03, 2026 | 4.12 | 4.12 | 4.12 | 4.18 | 3.92 | 15.17M |
| February 02, 2026 | 4.17 | 4.07 | 4.07 | 4.2 | 4.06 | 16.38M |
| January 30, 2026 | 4.43 | 4.2 | 4.2 | 4.5 | 4.18 | 16.35M |
| January 29, 2026 | 4.44 | 4.51 | 4.51 | 4.54 | 4.31 | 20.2M |
| January 28, 2026 | 4.39 | 4.5 | 4.5 | 4.55 | 4.27 | 14.5M |
| January 27, 2026 | 4.44 | 4.36 | 4.36 | 4.48 | 4.32 | 13.32M |
| January 26, 2026 | 4.6 | 4.42 | 4.42 | 4.61 | 4.33 | 14.96M |
| January 23, 2026 | 4.88 | 4.58 | 4.58 | 4.88 | 4.54 | 17.53M |
| January 22, 2026 | 4.74 | 4.88 | 4.88 | 5.08 | 4.71 | 21.04M |
| January 21, 2026 | 4.55 | 4.66 | 4.66 | 4.68 | 4.47 | 15.05M |
| January 20, 2026 | 4.48 | 4.49 | 4.49 | 4.66 | 4.43 | 13.13M |
| January 16, 2026 | 4.59 | 4.67 | 4.67 | 4.76 | 4.57 | 12.47M |
| January 15, 2026 | 4.65 | 4.57 | 4.57 | 4.68 | 4.54 | 11.3M |
| January 14, 2026 | 4.58 | 4.62 | 4.62 | 4.62 | 4.49 | 10.36M |
| January 13, 2026 | 4.75 | 4.59 | 4.59 | 4.76 | 4.49 | 12.95M |
| January 12, 2026 | 4.77 | 4.76 | 4.76 | 4.83 | 4.59 | 15.42M |
| January 09, 2026 | 4.72 | 4.79 | 4.79 | 4.82 | 4.65 | 21.58M |
| January 08, 2026 | 4.5 | 4.67 | 4.67 | 4.7 | 4.43 | 18.82M |
| January 07, 2026 | 4.52 | 4.59 | 4.59 | 4.82 | 4.42 | 28.76M |
| January 06, 2026 | 4.04 | 4.4 | 4.4 | 4.42 | 4 | 25.07M |
| January 05, 2026 | 3.95 | 3.99 | 3.99 | 4.06 | 3.9 | 31.05M |
| January 02, 2026 | 3.86 | 3.87 | 3.87 | 3.95 | 3.79 | 22.51M |
| December 31, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.79 | 14.05M |
| December 30, 2025 | 3.87 | 3.88 | 3.88 | 3.96 | 3.86 | 9.89M |
| December 29, 2025 | 3.95 | 3.87 | 3.87 | 4.02 | 3.84 | 13.09M |
| December 26, 2025 | 4.07 | 4 | 4 | 4.08 | 3.93 | 6.48M |
| December 24, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.06 | 4.21M |
| December 23, 2025 | 4.17 | 4.09 | 4.09 | 4.2 | 4.08 | 24.68M |
| December 22, 2025 | 4.2 | 4.22 | 4.22 | 4.36 | 4.18 | 20.3M |
| December 19, 2025 | 4.22 | 4.16 | 4.16 | 4.27 | 4.15 | 24.67M |
| December 18, 2025 | 4.2 | 4.18 | 4.18 | 4.3 | 4.14 | 9.7M |
| December 17, 2025 | 4.14 | 4.07 | 4.07 | 4.23 | 4.05 | 12.92M |
| December 16, 2025 | 4.15 | 4.12 | 4.12 | 4.2 | 4.07 | 12.03M |
| December 15, 2025 | 4.42 | 4.18 | 4.18 | 4.47 | 4.16 | 13.8M |
| December 12, 2025 | 4.58 | 4.39 | 4.39 | 4.63 | 4.36 | 10.27M |
| December 11, 2025 | 4.47 | 4.61 | 4.61 | 4.64 | 4.45 | 13.4M |
| December 10, 2025 | 4.56 | 4.5 | 4.5 | 4.69 | 4.47 | 16.54M |
| December 09, 2025 | 4.59 | 4.61 | 4.61 | 4.69 | 4.51 | 10.54M |
| December 08, 2025 | 4.54 | 4.6 | 4.6 | 4.66 | 4.46 | 12.22M |
| December 05, 2025 | 4.61 | 4.46 | 4.46 | 4.64 | 4.45 | 12.15M |
| December 04, 2025 | 4.51 | 4.57 | 4.57 | 4.67 | 4.45 | 13.23M |
| December 03, 2025 | 3.99 | 4.51 | 4.51 | 4.54 | 3.97 | 24.19M |
| December 02, 2025 | 4.01 | 3.99 | 3.99 | 4.15 | 3.98 | 14M |
| December 01, 2025 | 4.07 | 3.99 | 3.99 | 4.12 | 3.96 | 19.54M |
| November 28, 2025 | 4.1 | 4.19 | 4.19 | 4.24 | 4.09 | 8.87M |
| November 26, 2025 | 4.09 | 4.05 | 4.05 | 4.16 | 4.01 | 13.29M |
| November 25, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.76 | 17.71M |
| November 24, 2025 | 3.82 | 3.9 | 3.9 | 3.91 | 3.76 | 14.04M |