3.89
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.8 | 3.89 | 3.89 | 3.89 | 3.79 | 638,383 |
| February 19, 2026 | 3.76 | 3.89 | 3.89 | 3.9 | 3.68 | 845,339 |
| February 18, 2026 | 3.7 | 3.65 | 3.65 | 3.7 | 3.55 | 1.4M |
| February 17, 2026 | 3.77 | 3.61 | 3.61 | 3.8 | 3.47 | 1.54M |
| February 13, 2026 | 3.81 | 3.83 | 3.83 | 3.93 | 3.71 | 2.55M |
| February 12, 2026 | 4.22 | 3.73 | 3.73 | 4.22 | 3.37 | 5.09M |
| February 11, 2026 | 4.14 | 4.3 | 4.3 | 4.3 | 4.12 | 3.02M |
| February 10, 2026 | 3.77 | 4.06 | 4.06 | 4.07 | 3.74 | 2.87M |
| February 09, 2026 | 3.67 | 3.69 | 3.69 | 3.76 | 3.61 | 1.29M |
| February 06, 2026 | 3.5 | 3.64 | 3.64 | 3.72 | 3.5 | 1.48M |
| February 05, 2026 | 3.61 | 3.45 | 3.45 | 3.63 | 3.45 | 1.67M |
| February 04, 2026 | 3.64 | 3.66 | 3.66 | 3.75 | 3.56 | 1.62M |
| February 03, 2026 | 3.62 | 3.61 | 3.61 | 3.71 | 3.55 | 1.66M |
| February 02, 2026 | 3.48 | 3.47 | 3.47 | 3.49 | 3.35 | 1.15M |
| January 30, 2026 | 3.54 | 3.55 | 3.55 | 3.65 | 3.48 | 1.74M |
| January 29, 2026 | 3.78 | 3.7 | 3.7 | 3.79 | 3.52 | 1.44M |
| January 28, 2026 | 3.89 | 3.74 | 3.74 | 3.95 | 3.67 | 1.66M |
| January 27, 2026 | 3.89 | 3.84 | 3.84 | 3.97 | 3.78 | 2.47M |
| January 26, 2026 | 3.61 | 3.7 | 3.7 | 3.78 | 3.59 | 1.9M |
| January 23, 2026 | 3.33 | 3.63 | 3.64 | 3.65 | 3.32 | 1.82M |
| January 22, 2026 | 3.38 | 3.34 | 3.34 | 3.51 | 3.32 | 2.47M |
| January 21, 2026 | 3.11 | 3.3 | 3.3 | 3.34 | 3.09 | 2.05M |
| January 20, 2026 | 3.05 | 3.04 | 3.04 | 3.12 | 3.04 | 735,308 |
| January 16, 2026 | 3.15 | 3.11 | 3.11 | 3.17 | 3.01 | 1.74M |
| January 15, 2026 | 3.24 | 3.31 | 3.31 | 3.37 | 3.19 | 928,696 |
| January 14, 2026 | 3.15 | 3.25 | 3.25 | 3.3 | 3.13 | 1.47M |
| January 13, 2026 | 3.09 | 3.16 | 3.16 | 3.19 | 3.05 | 1.16M |
| January 12, 2026 | 3.09 | 3.12 | 3.12 | 3.22 | 3.08 | 1.62M |
| January 09, 2026 | 2.98 | 3.08 | 3.08 | 3.21 | 2.94 | 1.8M |
| January 08, 2026 | 2.87 | 2.92 | 2.92 | 2.94 | 2.85 | 970,549 |
| January 07, 2026 | 2.98 | 2.9 | 2.9 | 3 | 2.85 | 1.03M |
| January 06, 2026 | 2.91 | 3.02 | 3.02 | 3.09 | 2.91 | 1.46M |
| January 05, 2026 | 2.9 | 2.86 | 2.86 | 2.91 | 2.82 | 1.42M |
| January 02, 2026 | 2.91 | 2.92 | 2.92 | 2.93 | 2.87 | 565,100 |
| December 31, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.92 | 456,484 |
| December 30, 2025 | 2.91 | 2.96 | 2.96 | 3.03 | 2.91 | 741,429 |
| December 29, 2025 | 2.88 | 2.93 | 2.93 | 2.95 | 2.86 | 762,200 |
| December 26, 2025 | 2.85 | 2.93 | 2.93 | 2.94 | 2.85 | 1.22M |
| December 24, 2025 | 2.94 | 3.08 | 3.08 | 3.13 | 2.91 | 1.34M |
| December 23, 2025 | 2.89 | 2.79 | 2.79 | 2.89 | 2.78 | 875,608 |
| December 22, 2025 | 2.89 | 2.93 | 2.93 | 2.95 | 2.87 | 1.28M |
| December 19, 2025 | 2.71 | 2.8 | 2.8 | 2.84 | 2.7 | 695,300 |
| December 18, 2025 | 2.74 | 2.71 | 2.71 | 2.76 | 2.7 | 475,408 |
| December 17, 2025 | 2.7 | 2.7 | 2.7 | 2.76 | 2.67 | 695,919 |
| December 16, 2025 | 2.81 | 2.84 | 2.84 | 2.85 | 2.75 | 965,300 |
| December 15, 2025 | 3.04 | 2.86 | 2.86 | 3.1 | 2.82 | 1.67M |
| December 12, 2025 | 2.95 | 2.91 | 2.91 | 2.99 | 2.9 | 534,112 |
| December 11, 2025 | 2.95 | 2.97 | 2.97 | 2.99 | 2.92 | 663,923 |
| December 10, 2025 | 2.94 | 2.94 | 2.94 | 3.01 | 2.92 | 534,642 |
| December 09, 2025 | 2.86 | 2.98 | 2.98 | 2.99 | 2.83 | 604,508 |
| December 08, 2025 | 2.95 | 2.91 | 2.91 | 2.98 | 2.9 | 425,100 |
| December 05, 2025 | 3.01 | 2.92 | 2.92 | 3.21 | 2.91 | 1.39M |
| December 04, 2025 | 3.06 | 2.97 | 2.97 | 3.08 | 2.93 | 373,109 |
| December 03, 2025 | 3.05 | 3.07 | 3.07 | 3.11 | 3.03 | 739,102 |
| December 02, 2025 | 2.82 | 2.92 | 2.92 | 2.92 | 2.82 | 411,900 |
| December 01, 2025 | 2.89 | 2.84 | 2.84 | 3.02 | 2.82 | 730,614 |
| November 28, 2025 | 2.88 | 2.89 | 2.89 | 2.92 | 2.86 | 407,800 |
| November 26, 2025 | 2.92 | 2.89 | 2.89 | 2.96 | 2.87 | 875,800 |
| November 25, 2025 | 2.99 | 2.88 | 2.88 | 3.04 | 2.88 | 692,800 |
| November 24, 2025 | 2.95 | 2.99 | 2.99 | 3.05 | 2.95 | 898,023 |