4.18
+0.19(+4.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 4.18 | 4.18 | 4.25 | 3.83 | 106,291 |
| February 19, 2026 | 3.68 | 3.99 | 3.99 | 4.05 | 3.61 | 105,061 |
| February 18, 2026 | 3.13 | 3.68 | 3.68 | 3.8 | 3.13 | 178,269 |
| February 17, 2026 | 3.18 | 3.22 | 3.22 | 3.23 | 3.1 | 42,422 |
| February 13, 2026 | 2.89 | 3.17 | 3.17 | 3.29 | 2.82 | 307,100 |
| February 12, 2026 | 2.93 | 2.92 | 2.92 | 2.93 | 2.83 | 20,900 |
| February 11, 2026 | 2.95 | 2.89 | 2.89 | 2.96 | 2.87 | 50,840 |
| February 10, 2026 | 2.94 | 2.95 | 2.95 | 2.97 | 2.9 | 68,200 |
| February 09, 2026 | 2.9 | 2.94 | 2.94 | 2.95 | 2.9 | 27,291 |
| February 06, 2026 | 2.89 | 2.94 | 2.94 | 3.01 | 2.88 | 111,700 |
| February 05, 2026 | 3.02 | 2.88 | 2.88 | 3.02 | 2.88 | 35,123 |
| February 04, 2026 | 3.04 | 2.98 | 2.98 | 3.04 | 2.87 | 54,523 |
| February 03, 2026 | 3.04 | 3.04 | 3.04 | 3.06 | 2.97 | 41,000 |
| February 02, 2026 | 3 | 3.05 | 3.05 | 3.28 | 3 | 123,800 |
| January 30, 2026 | 2.99 | 2.98 | 2.98 | 3 | 2.96 | 80,200 |
| January 29, 2026 | 2.97 | 3 | 3 | 3.02 | 2.89 | 368,678 |
| January 28, 2026 | 3.07 | 2.96 | 2.96 | 3.07 | 2.91 | 435,604 |
| January 27, 2026 | 2.85 | 3.13 | 3.13 | 3.2 | 2.85 | 76,110 |
| January 26, 2026 | 3.08 | 2.84 | 2.84 | 3.15 | 2.84 | 84,900 |
| January 23, 2026 | 3.1 | 3 | 3 | 3.11 | 3 | 20,632 |
| January 22, 2026 | 2.97 | 3.12 | 3.12 | 3.19 | 2.95 | 31,929 |
| January 21, 2026 | 3.18 | 3 | 3 | 3.2 | 3 | 30,028 |
| January 20, 2026 | 3.26 | 3.12 | 3.12 | 3.34 | 3.1 | 38,102 |
| January 16, 2026 | 3.46 | 3.33 | 3.33 | 3.46 | 3.24 | 49,700 |
| January 15, 2026 | 3.2 | 3.38 | 3.38 | 3.45 | 3.2 | 41,800 |
| January 14, 2026 | 3.12 | 3.23 | 3.23 | 3.27 | 3.12 | 39,800 |
| January 13, 2026 | 3.07 | 3.12 | 3.12 | 3.12 | 3.01 | 23,600 |
| January 12, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.06 | 37,263 |
| January 09, 2026 | 3.16 | 3.16 | 3.16 | 3.22 | 3.13 | 57,415 |
| January 08, 2026 | 3.16 | 3.15 | 3.15 | 3.2 | 3.11 | 16,000 |
| January 07, 2026 | 3.12 | 3.13 | 3.13 | 3.27 | 3.11 | 43,100 |
| January 06, 2026 | 3.15 | 3.11 | 3.11 | 3.21 | 2.96 | 86,031 |
| January 05, 2026 | 3.24 | 3.15 | 3.15 | 3.24 | 3.15 | 16,700 |
| January 02, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.13 | 40,300 |
| December 31, 2025 | 3.09 | 3.18 | 3.18 | 3.2 | 3.09 | 33,000 |
| December 30, 2025 | 3.3 | 3.08 | 3.08 | 3.49 | 3.06 | 97,200 |
| December 29, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.25 | 22,934 |
| December 26, 2025 | 3.35 | 3.36 | 3.36 | 3.45 | 3.25 | 46,709 |
| December 24, 2025 | 3.41 | 3.37 | 3.37 | 3.47 | 3.37 | 4,587 |
| December 23, 2025 | 3.38 | 3.44 | 3.44 | 3.55 | 3.38 | 33,700 |
| December 22, 2025 | 3.41 | 3.56 | 3.56 | 3.64 | 3.37 | 52,420 |
| December 19, 2025 | 3.52 | 3.38 | 3.38 | 3.66 | 3.38 | 65,351 |
| December 18, 2025 | 3.21 | 3.5 | 3.5 | 3.61 | 3.16 | 209,917 |
| December 17, 2025 | 3.18 | 3.16 | 3.16 | 3.27 | 3.11 | 36,500 |
| December 16, 2025 | 3.15 | 3.22 | 3.22 | 3.31 | 3.12 | 65,500 |
| December 15, 2025 | 3.45 | 3.16 | 3.16 | 3.52 | 3.14 | 59,000 |
| December 12, 2025 | 3.28 | 3.4 | 3.4 | 3.56 | 3.28 | 153,423 |
| December 11, 2025 | 3.59 | 3.29 | 3.29 | 3.62 | 3.25 | 69,100 |
| December 10, 2025 | 3.3 | 3.6 | 3.6 | 3.6 | 3.25 | 95,800 |
| December 09, 2025 | 3.17 | 3.26 | 3.26 | 3.37 | 3.11 | 42,200 |
| December 08, 2025 | 3.38 | 3.27 | 3.27 | 3.38 | 3.24 | 18,634 |
| December 05, 2025 | 3.34 | 3.35 | 3.35 | 3.35 | 3.22 | 20,582 |
| December 04, 2025 | 3.31 | 3.33 | 3.33 | 3.44 | 3.22 | 41,500 |
| December 03, 2025 | 3.05 | 3.3 | 3.3 | 3.35 | 3.05 | 60,400 |
| December 02, 2025 | 3.05 | 3.08 | 3.08 | 3.23 | 2.97 | 52,200 |
| December 01, 2025 | 3.06 | 3 | 3 | 3.12 | 2.91 | 26,309 |
| November 28, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 2.92 | 13,131 |
| November 26, 2025 | 2.95 | 3.09 | 3.09 | 3.1 | 2.9 | 119,033 |
| November 25, 2025 | 2.76 | 2.88 | 2.88 | 2.91 | 2.67 | 51,040 |
| November 24, 2025 | 2.65 | 2.7 | 2.7 | 2.75 | 2.63 | 36,429 |