4.19
+0.11(+2.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.08 | 4.19 | 4.19 | 4.21 | 4.07 | 26.51M |
| February 19, 2026 | 4.03 | 4.08 | 4.08 | 4.12 | 3.99 | 31.02M |
| February 18, 2026 | 3.97 | 3.98 | 3.98 | 4.05 | 3.93 | 31.4M |
| February 17, 2026 | 3.97 | 3.94 | 3.94 | 3.97 | 3.87 | 43.17M |
| February 13, 2026 | 3.99 | 3.98 | 3.98 | 4 | 3.87 | 62.36M |
| February 12, 2026 | 4.15 | 4.09 | 4.09 | 4.18 | 4.07 | 33.86M |
| February 11, 2026 | 4.14 | 4.16 | 4.16 | 4.18 | 4.07 | 46.04M |
| February 10, 2026 | 4.05 | 4 | 4 | 4.1 | 3.99 | 32.27M |
| February 09, 2026 | 3.91 | 4.04 | 4.04 | 4.05 | 3.91 | 38.95M |
| February 06, 2026 | 3.92 | 3.98 | 3.98 | 3.99 | 3.85 | 89.93M |
| February 05, 2026 | 4 | 4 | 4 | 4.04 | 3.89 | 61.44M |
| February 04, 2026 | 4.07 | 3.95 | 3.95 | 4.1 | 3.93 | 38.33M |
| February 03, 2026 | 4.23 | 4.13 | 4.13 | 4.26 | 4.12 | 38.86M |
| February 02, 2026 | 4.04 | 4.09 | 4.09 | 4.12 | 4.04 | 33.89M |
| January 30, 2026 | 4.13 | 4.05 | 4.05 | 4.15 | 4 | 46.69M |
| January 29, 2026 | 4.2 | 4.15 | 4.15 | 4.29 | 4.05 | 52.69M |
| January 28, 2026 | 4.15 | 4.16 | 4.16 | 4.21 | 4.11 | 68.8M |
| January 27, 2026 | 4.12 | 4.14 | 4.14 | 4.18 | 4.09 | 61.53M |
| January 26, 2026 | 3.92 | 3.97 | 3.97 | 3.99 | 3.91 | 50.91M |
| January 23, 2026 | 3.88 | 3.95 | 3.95 | 3.98 | 3.85 | 54.14M |
| January 22, 2026 | 3.77 | 3.86 | 3.86 | 3.89 | 3.75 | 58.14M |
| January 21, 2026 | 3.68 | 3.73 | 3.73 | 3.73 | 3.68 | 46.28M |
| January 20, 2026 | 3.51 | 3.57 | 3.57 | 3.62 | 3.5 | 33.68M |
| January 16, 2026 | 3.48 | 3.53 | 3.53 | 3.54 | 3.47 | 35.3M |
| January 15, 2026 | 3.46 | 3.51 | 3.51 | 3.58 | 3.46 | 30.95M |
| January 14, 2026 | 3.38 | 3.45 | 3.45 | 3.45 | 3.38 | 31.43M |
| January 13, 2026 | 3.41 | 3.38 | 3.38 | 3.42 | 3.36 | 36.68M |
| January 12, 2026 | 3.44 | 3.43 | 3.43 | 3.46 | 3.41 | 22.97M |
| January 09, 2026 | 3.49 | 3.44 | 3.44 | 3.5 | 3.44 | 23.5M |
| January 08, 2026 | 3.47 | 3.44 | 3.44 | 3.5 | 3.44 | 29.01M |
| January 07, 2026 | 3.5 | 3.49 | 3.49 | 3.52 | 3.46 | 25.44M |
| January 06, 2026 | 3.59 | 3.55 | 3.55 | 3.6 | 3.55 | 30.15M |
| January 05, 2026 | 3.35 | 3.52 | 3.52 | 3.53 | 3.35 | 37.66M |
| January 02, 2026 | 3.38 | 3.36 | 3.36 | 3.4 | 3.36 | 20.62M |
| December 31, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.32 | 10.1M |
| December 30, 2025 | 3.42 | 3.39 | 3.34 | 3.44 | 3.38 | 17.17M |
| December 29, 2025 | 3.3 | 3.32 | 3.28 | 3.33 | 3.29 | 20.88M |
| December 26, 2025 | 3.31 | 3.35 | 3.3 | 3.35 | 3.3 | 20.8M |
| December 24, 2025 | 3.34 | 3.36 | 3.36 | 3.36 | 3.33 | 6.88M |
| December 23, 2025 | 3.29 | 3.34 | 3.34 | 3.36 | 3.29 | 19.48M |
| December 22, 2025 | 3.31 | 3.27 | 3.27 | 3.33 | 3.25 | 30.64M |
| December 19, 2025 | 3.37 | 3.35 | 3.35 | 3.4 | 3.34 | 23.54M |
| December 18, 2025 | 3.31 | 3.32 | 3.32 | 3.35 | 3.29 | 39.06M |
| December 17, 2025 | 3.28 | 3.31 | 3.31 | 3.31 | 3.27 | 37.17M |
| December 16, 2025 | 3.42 | 3.35 | 3.35 | 3.44 | 3.35 | 28.68M |
| December 15, 2025 | 3.51 | 3.47 | 3.47 | 3.53 | 3.46 | 31.46M |
| December 12, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.41 | 28.35M |
| December 11, 2025 | 3.4 | 3.41 | 3.41 | 3.47 | 3.4 | 27.81M |
| December 10, 2025 | 3.31 | 3.32 | 3.32 | 3.38 | 3.31 | 30.57M |
| December 09, 2025 | 3.23 | 3.32 | 3.32 | 3.33 | 3.22 | 38.64M |
| December 08, 2025 | 3.4 | 3.34 | 3.34 | 3.4 | 3.3 | 57.89M |
| December 05, 2025 | 3.61 | 3.31 | 3.31 | 3.65 | 3.3 | 62.71M |
| December 04, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.6 | 51.44M |
| December 03, 2025 | 3.66 | 3.58 | 3.58 | 3.68 | 3.55 | 49.01M |
| December 02, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.63 | 57.26M |
| December 01, 2025 | 3.69 | 3.62 | 3.62 | 3.72 | 3.61 | 29.89M |
| November 28, 2025 | 3.71 | 3.7 | 3.7 | 3.73 | 3.69 | 14.48M |
| November 26, 2025 | 3.59 | 3.68 | 3.68 | 3.69 | 3.59 | 32.56M |
| November 25, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.49 | 30.34M |
| November 24, 2025 | 3.49 | 3.48 | 3.48 | 3.51 | 3.47 | 20.61M |