4.62
-0.03(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2026 | 4.63 | 4.65 | 4.65 | 4.74 | 4.62 | 439,701 |
| February 23, 2026 | 4.65 | 4.59 | 4.59 | 4.71 | 4.53 | 440,060 |
| February 20, 2026 | 4.73 | 4.65 | 4.65 | 4.79 | 4.53 | 487,604 |
| February 19, 2026 | 4.58 | 4.74 | 4.74 | 4.8 | 4.55 | 536,826 |
| February 18, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.57 | 461,900 |
| February 17, 2026 | 4.27 | 4.6 | 4.6 | 4.63 | 4.27 | 590,217 |
| February 13, 2026 | 4.33 | 4.31 | 4.31 | 4.39 | 4.26 | 373,408 |
| February 12, 2026 | 4.46 | 4.33 | 4.33 | 4.5 | 4.26 | 518,600 |
| February 11, 2026 | 4.18 | 4.46 | 4.46 | 4.49 | 4.04 | 637,400 |
| February 10, 2026 | 4.14 | 4.16 | 4.16 | 4.26 | 4.08 | 396,800 |
| February 09, 2026 | 4.15 | 4.14 | 4.14 | 4.18 | 4.06 | 227,100 |
| February 06, 2026 | 4.05 | 4.15 | 4.15 | 4.17 | 3.91 | 323,800 |
| February 05, 2026 | 4.04 | 4.02 | 4.02 | 4.15 | 3.98 | 513,373 |
| February 04, 2026 | 4.08 | 4.1 | 4.1 | 4.17 | 3.95 | 1.02M |
| February 03, 2026 | 4.06 | 4.08 | 4.08 | 4.25 | 4.03 | 534,868 |
| February 02, 2026 | 4.22 | 4.07 | 4.07 | 4.22 | 4.01 | 751,193 |
| January 30, 2026 | 3.9 | 4.24 | 4.24 | 4.31 | 3.84 | 1.12M |
| January 29, 2026 | 3.83 | 3.91 | 3.91 | 3.94 | 3.77 | 473,400 |
| January 28, 2026 | 4.03 | 3.87 | 3.87 | 4.06 | 3.75 | 521,331 |
| January 27, 2026 | 3.98 | 4.07 | 4.07 | 4.15 | 3.93 | 593,300 |
| January 26, 2026 | 4.11 | 4 | 4 | 4.12 | 3.89 | 633,900 |
| January 23, 2026 | 3.65 | 4.12 | 4.12 | 4.34 | 3.62 | 1.9M |
| January 22, 2026 | 3.53 | 3.65 | 3.65 | 3.67 | 3.53 | 362,015 |
| January 21, 2026 | 3.44 | 3.52 | 3.52 | 3.54 | 3.41 | 278,623 |
| January 20, 2026 | 3.38 | 3.44 | 3.44 | 3.47 | 3.34 | 233,200 |
| January 16, 2026 | 3.43 | 3.4 | 3.4 | 3.5 | 3.38 | 347,851 |
| January 15, 2026 | 3.52 | 3.44 | 3.44 | 3.64 | 3.44 | 442,228 |
| January 14, 2026 | 3.52 | 3.54 | 3.54 | 3.56 | 3.44 | 210,692 |
| January 13, 2026 | 3.61 | 3.51 | 3.51 | 3.62 | 3.48 | 242,118 |
| January 12, 2026 | 3.43 | 3.61 | 3.61 | 3.64 | 3.39 | 307,900 |
| January 09, 2026 | 3.62 | 3.45 | 3.45 | 3.67 | 3.43 | 315,066 |
| January 08, 2026 | 3.44 | 3.61 | 3.61 | 3.64 | 3.44 | 367,300 |
| January 07, 2026 | 3.35 | 3.48 | 3.48 | 3.53 | 3.34 | 327,426 |
| January 06, 2026 | 3.39 | 3.41 | 3.41 | 3.47 | 3.35 | 459,700 |
| January 05, 2026 | 3.45 | 3.41 | 3.41 | 3.47 | 3.29 | 543,700 |
| January 02, 2026 | 3.56 | 3.48 | 3.48 | 3.57 | 3.41 | 334,703 |
| December 31, 2025 | 3.55 | 3.57 | 3.57 | 3.63 | 3.51 | 352,170 |
| December 30, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.52 | 247,823 |
| December 29, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.54 | 337,724 |
| December 26, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.54 | 375,300 |
| December 24, 2025 | 3.44 | 3.62 | 3.62 | 3.69 | 3.43 | 379,400 |
| December 23, 2025 | 3.2 | 3.43 | 3.43 | 3.44 | 3.19 | 553,935 |
| December 22, 2025 | 3.15 | 3.17 | 3.17 | 3.22 | 3.13 | 258,323 |
| December 19, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.11 | 1.22M |
| December 18, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.12 | 218,428 |
| December 17, 2025 | 3.22 | 3.18 | 3.18 | 3.27 | 3.16 | 216,100 |
| December 16, 2025 | 3.15 | 3.22 | 3.22 | 3.26 | 3.14 | 456,313 |
| December 15, 2025 | 3.16 | 3.15 | 3.15 | 3.18 | 3.11 | 335,902 |
| December 12, 2025 | 3.19 | 3.15 | 3.15 | 3.23 | 3.14 | 232,781 |
| December 11, 2025 | 3.15 | 3.19 | 3.19 | 3.23 | 3.14 | 424,200 |
| December 10, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.11 | 317,200 |
| December 09, 2025 | 3.21 | 3.14 | 3.14 | 3.21 | 3.11 | 325,700 |
| December 08, 2025 | 3.19 | 3.2 | 3.2 | 3.24 | 3.12 | 242,733 |
| December 05, 2025 | 3.09 | 3.17 | 3.17 | 3.19 | 3.08 | 268,333 |
| December 04, 2025 | 3.06 | 3.09 | 3.09 | 3.13 | 3.03 | 487,679 |
| December 03, 2025 | 3.01 | 3.09 | 3.09 | 3.12 | 2.99 | 214,607 |
| December 02, 2025 | 3.07 | 3 | 3 | 3.08 | 3 | 481,448 |
| December 01, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 269,650 |
| November 28, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.01 | 146,205 |
| November 26, 2025 | 3.01 | 3.05 | 3.05 | 3.07 | 3.01 | 199,400 |