4.29
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.07 | 4.29 | 4.29 | 4.32 | 4.07 | 6,300 |
| February 19, 2026 | 4.4 | 4.28 | 4.28 | 4.46 | 4.18 | 17,400 |
| February 18, 2026 | 4.25 | 4.3 | 4.3 | 4.57 | 4.25 | 30,135 |
| February 17, 2026 | 4.2 | 4.28 | 4.28 | 4.3 | 4.14 | 8,200 |
| February 13, 2026 | 4.01 | 4.08 | 4.08 | 4.16 | 4.01 | 11,162 |
| February 12, 2026 | 4.08 | 4.03 | 4.03 | 4.15 | 3.83 | 11,927 |
| February 11, 2026 | 4.2 | 4.08 | 4.08 | 4.2 | 4.08 | 5,600 |
| February 10, 2026 | 4.35 | 4.28 | 4.28 | 4.49 | 4.28 | 14,789 |
| February 09, 2026 | 4.5 | 4.39 | 4.39 | 4.6 | 4.22 | 24,285 |
| February 06, 2026 | 4.01 | 4.42 | 4.42 | 4.59 | 3.99 | 33,579 |
| February 05, 2026 | 4.2 | 4.02 | 4.02 | 4.43 | 4.02 | 33,179 |
| February 04, 2026 | 4.64 | 4.43 | 4.43 | 4.81 | 4.21 | 46,000 |
| February 03, 2026 | 4.79 | 4.81 | 4.81 | 4.85 | 4.4 | 131,100 |
| February 02, 2026 | 4.87 | 4.91 | 4.91 | 5.13 | 4.87 | 33,552 |
| January 30, 2026 | 5.05 | 5.01 | 5.01 | 5.16 | 4.93 | 44,428 |
| January 29, 2026 | 5.35 | 5.19 | 5.19 | 5.35 | 4.8 | 123,413 |
| January 28, 2026 | 6.1 | 5.43 | 5.43 | 7.71 | 5.1 | 1.45M |
| January 27, 2026 | 5.7 | 5.81 | 5.81 | 6.39 | 5.51 | 352,828 |
| January 26, 2026 | 5.97 | 5.58 | 5.58 | 6.83 | 5.31 | 360,010 |
| January 23, 2026 | 5.53 | 5.84 | 5.84 | 6.08 | 5.53 | 29,526 |
| January 22, 2026 | 5.5 | 5.45 | 5.45 | 5.66 | 5.41 | 15,220 |
| January 21, 2026 | 5.55 | 5.56 | 5.56 | 5.93 | 5.4 | 33,978 |
| January 20, 2026 | 5.5 | 5.58 | 5.58 | 5.98 | 5.42 | 63,700 |
| January 16, 2026 | 6.03 | 5.41 | 5.41 | 6.05 | 5.4 | 73,948 |
| January 15, 2026 | 5.56 | 6.03 | 6.03 | 6.31 | 5.45 | 134,515 |
| January 14, 2026 | 5.48 | 5.44 | 5.44 | 5.74 | 5.42 | 43,476 |
| January 13, 2026 | 5.38 | 5.56 | 5.56 | 6.09 | 5.2 | 85,176 |
| January 12, 2026 | 5.01 | 5.35 | 5.35 | 5.38 | 5.01 | 32,546 |
| January 09, 2026 | 5 | 5.04 | 5.04 | 5.23 | 4.95 | 16,274 |
| January 08, 2026 | 4.9 | 4.95 | 4.95 | 5.11 | 4.9 | 14,444 |
| January 07, 2026 | 4.86 | 5.07 | 5.07 | 5.28 | 4.86 | 20,315 |
| January 06, 2026 | 4.95 | 4.86 | 4.86 | 5.08 | 4.82 | 14,473 |
| January 05, 2026 | 5.2 | 5 | 5 | 5.3 | 5 | 24,544 |
| January 02, 2026 | 5.07 | 5.15 | 5.15 | 5.45 | 5.05 | 38,715 |
| December 31, 2025 | 5 | 5.01 | 5.01 | 5.24 | 4.93 | 33,500 |
| December 30, 2025 | 4.89 | 5.04 | 5.04 | 5.24 | 4.7 | 86,831 |
| December 29, 2025 | 4.95 | 4.92 | 4.92 | 6.1 | 4.9 | 251,800 |
| December 26, 2025 | 4.98 | 5.03 | 5.03 | 5.15 | 4.7 | 29,300 |
| December 24, 2025 | 4.95 | 4.98 | 4.98 | 5.14 | 4.6 | 26,113 |
| December 23, 2025 | 5.06 | 4.99 | 4.99 | 5.19 | 4.7 | 68,440 |
| December 22, 2025 | 5.06 | 5.16 | 5.16 | 5.41 | 5.05 | 47,187 |
| December 19, 2025 | 5.26 | 5.02 | 5.02 | 5.6 | 5.02 | 83,013 |
| December 18, 2025 | 5.08 | 5.28 | 5.28 | 5.56 | 4.94 | 71,317 |
| December 17, 2025 | 5.53 | 5.15 | 5.15 | 5.66 | 5.02 | 88,700 |
| December 16, 2025 | 5.35 | 5.59 | 5.59 | 6.14 | 5.35 | 158,060 |
| December 15, 2025 | 6.68 | 5.77 | 5.77 | 7.52 | 5.43 | 239,570 |
| December 12, 2025 | 9.11 | 7.41 | 7.41 | 10.22 | 5.89 | 928,646 |
| December 11, 2025 | 8.9 | 8.84 | 8.84 | 11.78 | 8.05 | 3.09M |
| December 10, 2025 | 6.05 | 16.79 | 16.79 | 26.37 | 5.67 | 43.24M |
| December 09, 2025 | 4.51 | 4.05 | 4.05 | 4.51 | 4.05 | 10,817 |
| December 08, 2025 | 4.57 | 4.44 | 4.44 | 4.57 | 4.38 | 22,835 |
| December 05, 2025 | 4.1 | 4.6 | 4.6 | 4.7 | 3.96 | 81,981 |
| December 04, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.93 | 2,208 |
| December 03, 2025 | 3.88 | 4.03 | 4.03 | 4.09 | 3.81 | 14,300 |
| December 02, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 3.97 | 2,700 |
| December 01, 2025 | 4.16 | 4.02 | 4.02 | 4.16 | 3.99 | 7,500 |
| November 28, 2025 | 4.07 | 4.22 | 4.22 | 4.22 | 4.07 | 1,800 |
| November 26, 2025 | 4.2 | 4.38 | 4.38 | 4.42 | 4 | 6,300 |
| November 25, 2025 | 3.99 | 4.24 | 4.24 | 4.24 | 3.8 | 6,226 |
| November 24, 2025 | 3.85 | 4 | 4 | 4.09 | 3.75 | 16,605 |