3.86
-0.33(-7.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.11 | 3.86 | 3.86 | 4.27 | 3.82 | 39.16M |
| February 19, 2026 | 4.01 | 4.19 | 4.19 | 4.2 | 3.96 | 36.17M |
| February 18, 2026 | 3.95 | 4.09 | 4.09 | 4.21 | 3.89 | 38.25M |
| February 17, 2026 | 3.99 | 3.94 | 3.94 | 4.08 | 3.88 | 43.54M |
| February 13, 2026 | 4.17 | 4.08 | 4.08 | 4.28 | 4.03 | 38.51M |
| February 12, 2026 | 4.44 | 4.1 | 4.1 | 4.47 | 3.97 | 61.95M |
| February 11, 2026 | 4.61 | 4.43 | 4.43 | 4.64 | 4.26 | 54.54M |
| February 10, 2026 | 4.88 | 4.56 | 4.56 | 4.92 | 4.52 | 67.29M |
| February 09, 2026 | 4.56 | 4.87 | 4.87 | 4.92 | 4.55 | 58.53M |
| February 06, 2026 | 4.26 | 4.72 | 4.72 | 4.82 | 4.18 | 56.84M |
| February 05, 2026 | 4.3 | 4.08 | 4.08 | 4.48 | 4 | 72.13M |
| February 04, 2026 | 4.88 | 4.5 | 4.5 | 4.9 | 4.4 | 70.12M |
| February 03, 2026 | 4.95 | 4.95 | 4.95 | 5 | 4.7 | 71.14M |
| February 02, 2026 | 5.04 | 4.78 | 4.78 | 5.07 | 4.78 | 49.08M |
| January 30, 2026 | 5.41 | 5.04 | 5.04 | 5.53 | 4.97 | 86.32M |
| January 29, 2026 | 5.97 | 5.52 | 5.52 | 5.99 | 5.42 | 102.24M |
| January 28, 2026 | 6.29 | 6.01 | 6.01 | 6.56 | 5.89 | 87.38M |
| January 27, 2026 | 5.72 | 6.16 | 6.16 | 6.2 | 5.67 | 92.58M |
| January 26, 2026 | 5.84 | 5.72 | 5.72 | 6.05 | 5.65 | 54.77M |
| January 23, 2026 | 5.87 | 5.82 | 5.82 | 6.03 | 5.74 | 85.43M |
| January 22, 2026 | 5.79 | 5.93 | 5.93 | 6.02 | 5.71 | 76.92M |
| January 21, 2026 | 5.95 | 5.71 | 5.71 | 6.13 | 5.33 | 115M |
| January 20, 2026 | 5.87 | 5.94 | 5.94 | 6.19 | 5.81 | 116.16M |
| January 16, 2026 | 6.25 | 6.12 | 6.12 | 6.36 | 6.04 | 90.29M |
| January 15, 2026 | 6.29 | 6.17 | 6.17 | 6.62 | 6.16 | 126.95M |
| January 14, 2026 | 6.07 | 6.26 | 6.26 | 6.33 | 5.86 | 91.27M |
| January 13, 2026 | 6.39 | 6.09 | 6.09 | 6.46 | 5.98 | 67.18M |
| January 12, 2026 | 6.16 | 6.31 | 6.31 | 6.35 | 6.06 | 62.88M |
| January 09, 2026 | 6.24 | 6.2 | 6.2 | 6.51 | 6.15 | 71.38M |
| January 08, 2026 | 5.95 | 6.17 | 6.17 | 6.28 | 5.9 | 59.73M |
| January 07, 2026 | 6.15 | 5.99 | 5.99 | 6.35 | 5.96 | 65.8M |
| January 06, 2026 | 5.91 | 6.41 | 6.41 | 6.41 | 5.83 | 93.68M |
| January 05, 2026 | 5.87 | 5.88 | 5.88 | 5.95 | 5.56 | 74.99M |
| January 02, 2026 | 5.6 | 5.84 | 5.84 | 5.85 | 5.42 | 54.86M |
| December 31, 2025 | 5.46 | 5.4 | 5.4 | 5.54 | 5.3 | 34.53M |
| December 30, 2025 | 5.69 | 5.5 | 5.5 | 5.7 | 5.44 | 42.26M |
| December 29, 2025 | 5.63 | 5.67 | 5.67 | 5.86 | 5.59 | 43.51M |
| December 26, 2025 | 6.05 | 5.73 | 5.73 | 6.05 | 5.69 | 41.13M |
| December 24, 2025 | 6.09 | 6.03 | 6.03 | 6.12 | 5.96 | 28.15M |
| December 23, 2025 | 6.25 | 6.12 | 6.12 | 6.46 | 6.07 | 52.9M |
| December 22, 2025 | 6.35 | 6.39 | 6.39 | 6.55 | 6.17 | 78.15M |
| December 19, 2025 | 5.74 | 6.26 | 6.26 | 6.34 | 5.7 | 217.91M |
| December 18, 2025 | 5.57 | 5.63 | 5.63 | 5.79 | 5.52 | 185.55M |
| December 17, 2025 | 5.89 | 5.44 | 5.44 | 5.98 | 5.42 | 133.78M |
| December 16, 2025 | 5.96 | 5.86 | 5.86 | 6.12 | 5.81 | 101.69M |
| December 15, 2025 | 6.38 | 5.97 | 5.97 | 6.41 | 5.78 | 127.67M |
| December 12, 2025 | 6.67 | 6.38 | 6.38 | 6.97 | 6.17 | 163.29M |
| December 11, 2025 | 6.49 | 6.74 | 6.74 | 6.85 | 6.31 | 105.37M |
| December 10, 2025 | 6.62 | 6.61 | 6.61 | 7 | 6.47 | 102.91M |
| December 09, 2025 | 6.44 | 6.71 | 6.71 | 6.72 | 6.35 | 94.92M |
| December 08, 2025 | 7 | 6.56 | 6.56 | 7.01 | 6.41 | 103.32M |
| December 05, 2025 | 6.84 | 6.82 | 6.82 | 7.04 | 6.54 | 113.41M |
| December 04, 2025 | 6.08 | 7.02 | 7.02 | 7.18 | 6.02 | 169.47M |
| December 03, 2025 | 5.8 | 6.1 | 6.1 | 6.12 | 5.62 | 80.02M |
| December 02, 2025 | 6.09 | 5.79 | 5.79 | 6.16 | 5.78 | 59.96M |
| December 01, 2025 | 6.14 | 6.05 | 6.05 | 6.23 | 5.98 | 73.02M |
| November 28, 2025 | 6.07 | 6.34 | 6.34 | 6.44 | 6.04 | 71.67M |
| November 26, 2025 | 6.27 | 6.02 | 6.02 | 6.3 | 5.99 | 87.74M |
| November 25, 2025 | 6.13 | 6.19 | 6.19 | 6.22 | 5.9 | 85.03M |
| November 24, 2025 | 5.54 | 6.27 | 6.27 | 6.28 | 5.5 | 98.99M |
