3.92
-0.2(-4.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.08 | 3.92 | 3.92 | 4.12 | 3.91 | 146,186 |
| February 19, 2026 | 4.02 | 4.13 | 4.13 | 4.15 | 3.95 | 122,179 |
| February 18, 2026 | 3.95 | 3.99 | 3.99 | 4.05 | 3.82 | 146,539 |
| February 17, 2026 | 4.05 | 3.97 | 3.97 | 4.19 | 3.67 | 332,983 |
| February 13, 2026 | 4.08 | 4.07 | 4.07 | 4.21 | 4.02 | 175,435 |
| February 12, 2026 | 4.19 | 4.1 | 4.1 | 4.19 | 4.01 | 159,900 |
| February 11, 2026 | 4.21 | 4.21 | 4.21 | 4.26 | 4.03 | 274,649 |
| February 10, 2026 | 4.23 | 4.24 | 4.24 | 4.42 | 4.18 | 140,847 |
| February 09, 2026 | 4.13 | 4.26 | 4.26 | 4.33 | 4.04 | 222,933 |
| February 06, 2026 | 4.13 | 4.18 | 4.18 | 4.24 | 4.05 | 192,980 |
| February 05, 2026 | 4.12 | 4.17 | 4.17 | 4.2 | 4.05 | 232,500 |
| February 04, 2026 | 4.28 | 4.22 | 4.22 | 4.35 | 4.12 | 182,500 |
| February 03, 2026 | 4.36 | 4.33 | 4.33 | 4.36 | 4.24 | 174,658 |
| February 02, 2026 | 4.3 | 4.47 | 4.47 | 4.5 | 4.2 | 181,307 |
| January 30, 2026 | 4.32 | 4.3 | 4.3 | 4.41 | 4.22 | 246,127 |
| January 29, 2026 | 4.67 | 4.31 | 4.31 | 4.71 | 4.27 | 369,400 |
| January 28, 2026 | 4.94 | 4.68 | 4.68 | 5.16 | 4.54 | 826,745 |
| January 27, 2026 | 4.6 | 4.89 | 4.89 | 5.01 | 4.5 | 2.57M |
| January 26, 2026 | 4.55 | 4.63 | 4.63 | 4.7 | 4.38 | 433,700 |
| January 23, 2026 | 4.4 | 4.35 | 4.35 | 4.46 | 4.3 | 192,249 |
| January 22, 2026 | 4.26 | 4.41 | 4.41 | 4.56 | 4.22 | 391,614 |
| January 21, 2026 | 4.34 | 4.21 | 4.21 | 4.41 | 4.17 | 399,936 |
| January 20, 2026 | 4.15 | 4.37 | 4.37 | 4.51 | 4.1 | 633,765 |
| January 16, 2026 | 4.5 | 4.29 | 4.29 | 4.53 | 4.12 | 755,607 |
| January 15, 2026 | 4.74 | 4.49 | 4.49 | 4.8 | 4.46 | 1.19M |
| January 14, 2026 | 4.8 | 4.86 | 4.86 | 5.19 | 4.75 | 5.47M |
| January 13, 2026 | 11.96 | 10.92 | 10.92 | 12.1 | 9.06 | 7.42M |
| January 12, 2026 | 7.41 | 7.64 | 7.64 | 7.83 | 7.09 | 73,492 |
| January 09, 2026 | 7.64 | 7.25 | 7.25 | 7.67 | 7 | 47,319 |
| January 08, 2026 | 7.21 | 7.28 | 7.28 | 7.67 | 7 | 105,638 |
| January 07, 2026 | 7.2 | 7.13 | 7.13 | 7.32 | 6.96 | 66,694 |
| January 06, 2026 | 7.68 | 7.17 | 7.17 | 8.16 | 6.96 | 125,209 |
| January 05, 2026 | 7.23 | 7.65 | 7.65 | 8.15 | 7.22 | 121,207 |
| January 02, 2026 | 7.22 | 7.17 | 7.17 | 7.33 | 6.88 | 76,000 |
| December 31, 2025 | 7.58 | 7.11 | 7.11 | 7.6 | 7.04 | 78,120 |
| December 30, 2025 | 7.1 | 7.59 | 7.59 | 7.77 | 7.04 | 69,337 |
| December 29, 2025 | 7.44 | 7.05 | 7.05 | 7.75 | 6.9 | 120,487 |
| December 26, 2025 | 8.09 | 7.74 | 7.74 | 8.27 | 7.65 | 38,590 |
| December 24, 2025 | 7.49 | 8.09 | 8.09 | 8.34 | 7.31 | 78,745 |
| December 23, 2025 | 6.76 | 7.55 | 7.55 | 8 | 6.55 | 336,300 |
| December 22, 2025 | 9.05 | 9.73 | 9.73 | 9.73 | 8.93 | 21,838 |
| December 19, 2025 | 9.01 | 8.95 | 8.95 | 9.27 | 8.95 | 17,679 |
| December 18, 2025 | 8.8 | 9.01 | 9.01 | 9.21 | 8.8 | 14,644 |
| December 17, 2025 | 8.7 | 8.73 | 8.73 | 9.36 | 8.7 | 25,202 |
| December 16, 2025 | 8.7 | 8.7 | 8.7 | 8.93 | 8.55 | 31,032 |
| December 15, 2025 | 9.78 | 8.98 | 8.98 | 9.78 | 8.93 | 31,646 |
| December 12, 2025 | 10.3 | 9.54 | 9.54 | 10.31 | 9.54 | 54,181 |
| December 11, 2025 | 11.31 | 10.31 | 10.31 | 11.31 | 10 | 85,024 |
| December 10, 2025 | 12.66 | 11.31 | 11.31 | 12.91 | 11 | 97,271 |
| December 09, 2025 | 12.7 | 12.28 | 12.28 | 13.09 | 11.85 | 65,700 |
| December 08, 2025 | 11.62 | 12.55 | 12.55 | 12.69 | 11.5 | 51,200 |
| December 05, 2025 | 12.22 | 11.39 | 11.39 | 12.29 | 11.38 | 50,595 |
| December 04, 2025 | 12.55 | 12.24 | 12.24 | 12.58 | 11.68 | 53,816 |
| December 03, 2025 | 10.15 | 12.64 | 12.64 | 13 | 10.15 | 166,362 |
| December 02, 2025 | 9.81 | 10 | 10 | 10.01 | 9.68 | 14,000 |
| December 01, 2025 | 9.25 | 9.64 | 9.64 | 9.89 | 9.25 | 22,034 |
| November 28, 2025 | 10.44 | 9.73 | 9.73 | 10.52 | 9.45 | 55,115 |
| November 26, 2025 | 9.95 | 10.29 | 10.29 | 10.48 | 9.75 | 52,545 |
| November 25, 2025 | 8.63 | 9.65 | 9.65 | 9.94 | 8.6 | 60,403 |
| November 24, 2025 | 8.43 | 8.5 | 8.5 | 8.8 | 8.01 | 71,800 |