4.40
+0.05(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.32 | 4.4 | 4.4 | 4.49 | 4.29 | 955,977 |
| February 19, 2026 | 4.27 | 4.35 | 4.35 | 4.35 | 4.18 | 740,183 |
| February 18, 2026 | 4.14 | 4.31 | 4.31 | 4.44 | 4 | 1.54M |
| February 17, 2026 | 4.25 | 4.03 | 4.03 | 4.25 | 3.95 | 1.21M |
| February 13, 2026 | 3.95 | 4.29 | 4.29 | 4.33 | 3.92 | 834,090 |
| February 12, 2026 | 4.02 | 3.98 | 3.98 | 4.03 | 3.85 | 825,837 |
| February 11, 2026 | 4.12 | 4 | 4 | 4.12 | 3.83 | 916,700 |
| February 10, 2026 | 4.15 | 4.06 | 4.06 | 4.24 | 4.03 | 576,404 |
| February 09, 2026 | 4.1 | 4.13 | 4.13 | 4.2 | 4.03 | 362,637 |
| February 06, 2026 | 4.1 | 4.1 | 4.1 | 4.18 | 3.97 | 713,565 |
| February 05, 2026 | 4.11 | 4 | 4 | 4.21 | 3.95 | 1.06M |
| February 04, 2026 | 4.22 | 4.2 | 4.2 | 4.29 | 4.01 | 1.21M |
| February 03, 2026 | 4.53 | 4.26 | 4.26 | 4.55 | 4.17 | 766,437 |
| February 02, 2026 | 4.53 | 4.49 | 4.49 | 4.75 | 4.47 | 654,954 |
| January 30, 2026 | 4.6 | 4.55 | 4.55 | 4.66 | 4.49 | 708,045 |
| January 29, 2026 | 4.86 | 4.64 | 4.64 | 4.86 | 4.55 | 1.01M |
| January 28, 2026 | 4.99 | 4.8 | 4.8 | 5.04 | 4.79 | 417,300 |
| January 27, 2026 | 4.84 | 4.95 | 4.95 | 5.04 | 4.76 | 596,293 |
| January 26, 2026 | 4.86 | 4.81 | 4.81 | 4.95 | 4.79 | 292,706 |
| January 23, 2026 | 4.85 | 4.85 | 4.85 | 4.93 | 4.79 | 419,106 |
| January 22, 2026 | 4.76 | 4.86 | 4.86 | 4.9 | 4.73 | 454,431 |
| January 21, 2026 | 4.72 | 4.68 | 4.68 | 4.77 | 4.54 | 870,873 |
| January 20, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 713,609 |
| January 16, 2026 | 4.94 | 4.86 | 4.86 | 5 | 4.81 | 467,166 |
| January 15, 2026 | 4.95 | 4.89 | 4.89 | 5.03 | 4.84 | 445,351 |
| January 14, 2026 | 4.91 | 4.89 | 4.89 | 4.96 | 4.83 | 501,637 |
| January 13, 2026 | 5.14 | 4.94 | 4.94 | 5.21 | 4.88 | 563,932 |
| January 12, 2026 | 5 | 5.15 | 5.15 | 5.24 | 4.97 | 536,048 |
| January 09, 2026 | 5.11 | 5 | 5 | 5.12 | 4.91 | 479,190 |
| January 08, 2026 | 5.13 | 5.12 | 5.12 | 5.17 | 5 | 459,779 |
| January 07, 2026 | 5.16 | 5.15 | 5.15 | 5.2 | 5.05 | 828,900 |
| January 06, 2026 | 4.99 | 5.17 | 5.17 | 5.18 | 4.86 | 613,700 |
| January 05, 2026 | 4.8 | 5 | 5 | 5.09 | 4.8 | 601,879 |
| January 02, 2026 | 4.74 | 4.74 | 4.74 | 4.8 | 4.67 | 470,742 |
| December 31, 2025 | 4.74 | 4.66 | 4.66 | 4.81 | 4.63 | 668,251 |
| December 30, 2025 | 4.76 | 4.75 | 4.75 | 4.92 | 4.73 | 527,339 |
| December 29, 2025 | 4.82 | 4.78 | 4.78 | 4.89 | 4.71 | 589,300 |
| December 26, 2025 | 4.8 | 4.84 | 4.84 | 4.85 | 4.76 | 523,738 |
| December 24, 2025 | 4.78 | 4.8 | 4.8 | 4.87 | 4.78 | 203,847 |
| December 23, 2025 | 4.78 | 4.78 | 4.78 | 4.89 | 4.76 | 370,560 |
| December 22, 2025 | 4.84 | 4.85 | 4.85 | 4.97 | 4.82 | 687,907 |
| December 19, 2025 | 4.62 | 4.82 | 4.83 | 4.93 | 4.62 | 1.05M |
| December 18, 2025 | 4.57 | 4.6 | 4.6 | 4.68 | 4.54 | 2.04M |
| December 17, 2025 | 4.57 | 4.45 | 4.45 | 4.69 | 4.44 | 991,810 |
| December 16, 2025 | 4.55 | 4.54 | 4.54 | 4.7 | 4.51 | 1.24M |
| December 15, 2025 | 4.8 | 4.58 | 4.58 | 4.85 | 4.57 | 1.27M |
| December 12, 2025 | 4.89 | 4.8 | 4.8 | 4.92 | 4.76 | 510,984 |
| December 11, 2025 | 4.98 | 4.9 | 4.9 | 5.01 | 4.85 | 636,412 |
| December 10, 2025 | 4.98 | 5.03 | 5.03 | 5.09 | 4.91 | 824,800 |
| December 09, 2025 | 4.96 | 5 | 5 | 5.05 | 4.85 | 965,040 |
| December 08, 2025 | 5.02 | 5 | 5 | 5.11 | 4.86 | 638,367 |
| December 05, 2025 | 4.86 | 4.99 | 4.99 | 5 | 4.79 | 725,780 |
| December 04, 2025 | 4.76 | 4.86 | 4.86 | 4.93 | 4.68 | 530,005 |
| December 03, 2025 | 4.58 | 4.73 | 4.73 | 4.76 | 4.5 | 644,500 |
| December 02, 2025 | 4.59 | 4.6 | 4.6 | 4.7 | 4.55 | 525,240 |
| December 01, 2025 | 4.64 | 4.56 | 4.56 | 4.73 | 4.45 | 644,210 |
| November 28, 2025 | 4.69 | 4.74 | 4.74 | 4.78 | 4.59 | 680,000 |
| November 26, 2025 | 4.62 | 4.64 | 4.64 | 4.68 | 4.5 | 626,737 |
| November 25, 2025 | 4.52 | 4.6 | 4.6 | 4.77 | 4.42 | 682,788 |
| November 24, 2025 | 4.38 | 4.56 | 4.56 | 4.6 | 4.33 | 1.08M |