4.34
-0.11(-2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.22 | 4.34 | 4.34 | 4.97 | 4.22 | 69,100 |
| February 19, 2026 | 4.01 | 4.45 | 4.45 | 4.76 | 3.96 | 54,120 |
| February 18, 2026 | 4.06 | 4.01 | 4.01 | 4.57 | 4 | 38,940 |
| February 17, 2026 | 3.84 | 4.06 | 4.06 | 4.14 | 3.5 | 40,019 |
| February 13, 2026 | 4.46 | 3.85 | 3.85 | 4.52 | 3.85 | 42,000 |
| February 12, 2026 | 4.8 | 4.39 | 4.39 | 4.8 | 4.39 | 34,804 |
| February 11, 2026 | 4.55 | 4.68 | 4.68 | 4.85 | 4.3 | 85,600 |
| February 10, 2026 | 4.32 | 4.54 | 4.54 | 4.7 | 4.1 | 78,860 |
| February 09, 2026 | 3.72 | 4.33 | 4.33 | 4.37 | 3.59 | 54,827 |
| February 06, 2026 | 3.65 | 3.84 | 3.84 | 3.98 | 3.65 | 40,900 |
| February 05, 2026 | 3.64 | 3.59 | 3.59 | 3.71 | 3.5 | 48,409 |
| February 04, 2026 | 3.54 | 3.54 | 3.54 | 3.72 | 3.39 | 94,100 |
| February 03, 2026 | 3.89 | 3.6 | 3.6 | 3.89 | 3.49 | 67,418 |
| February 02, 2026 | 3.59 | 3.78 | 3.78 | 3.85 | 3.48 | 25,100 |
| January 30, 2026 | 3.83 | 3.7 | 3.7 | 4 | 3.68 | 106,600 |
| January 29, 2026 | 4 | 3.87 | 3.87 | 4.15 | 3.69 | 41,200 |
| January 28, 2026 | 3.74 | 4 | 4 | 4.1 | 3.74 | 39,055 |
| January 27, 2026 | 3.51 | 3.83 | 3.83 | 3.83 | 3.3 | 68,819 |
| January 26, 2026 | 4.02 | 3.44 | 3.44 | 4.14 | 3.43 | 153,100 |
| January 23, 2026 | 4.68 | 4.01 | 4.01 | 4.83 | 3.95 | 143,900 |
| January 22, 2026 | 4.64 | 4.67 | 4.67 | 5.46 | 4.5 | 128,100 |
| January 21, 2026 | 4.4 | 4.5 | 4.5 | 4.83 | 4.24 | 92,505 |
| January 20, 2026 | 5.51 | 4.44 | 4.44 | 5.51 | 4.39 | 138,489 |
| January 16, 2026 | 5.71 | 5.62 | 5.62 | 5.93 | 5.57 | 105,200 |
| January 15, 2026 | 5.86 | 5.78 | 5.78 | 6 | 5.6 | 54,500 |
| January 14, 2026 | 6.07 | 5.92 | 5.92 | 6.12 | 5.91 | 73,700 |
| January 13, 2026 | 6.11 | 6.06 | 6.06 | 6.25 | 5.84 | 69,285 |
| January 12, 2026 | 5.99 | 6.04 | 6.04 | 6.22 | 5.8 | 72,638 |
| January 09, 2026 | 6.11 | 5.93 | 5.93 | 6.5 | 5.85 | 213,000 |
| January 08, 2026 | 6.21 | 6.2 | 6.2 | 6.56 | 6.13 | 167,315 |
| January 07, 2026 | 6 | 6.2 | 6.2 | 6.44 | 5.97 | 260,500 |
| January 06, 2026 | 6.01 | 5.99 | 5.99 | 6.26 | 5.75 | 67,200 |
| January 05, 2026 | 6.19 | 5.99 | 5.99 | 6.2 | 5.62 | 68,249 |
| January 02, 2026 | 6.22 | 6 | 6 | 6.22 | 5.96 | 107,739 |
| December 31, 2025 | 5.82 | 6.13 | 6.13 | 6.43 | 5.78 | 150,800 |
| December 30, 2025 | 6.06 | 5.89 | 5.89 | 6.4 | 5.76 | 69,221 |
| December 29, 2025 | 5.83 | 5.99 | 5.99 | 6.09 | 5.6 | 65,792 |
| December 26, 2025 | 5.92 | 5.96 | 5.96 | 6.24 | 5.9 | 93,651 |
| December 24, 2025 | 5.97 | 5.92 | 5.92 | 6.05 | 5.51 | 206,464 |
| December 23, 2025 | 5.94 | 5.94 | 5.94 | 6.31 | 5.9 | 86,100 |
| December 22, 2025 | 6.31 | 6 | 6 | 6.41 | 5.98 | 142,926 |
| December 19, 2025 | 6.02 | 6.38 | 6.38 | 6.5 | 6.02 | 1.8M |
| December 18, 2025 | 6.18 | 6.21 | 6.21 | 7 | 5.99 | 691,346 |
| December 17, 2025 | 6.81 | 7.13 | 7.13 | 7.31 | 6.67 | 580,635 |
| December 16, 2025 | 6.58 | 7.01 | 7.01 | 7.01 | 6.35 | 398,016 |
| December 15, 2025 | 6.3 | 6.75 | 6.75 | 6.86 | 6.01 | 562,321 |
| December 12, 2025 | 5.89 | 6.49 | 6.49 | 6.6 | 5.51 | 242,804 |
| December 11, 2025 | 5.42 | 6.01 | 6.01 | 6.28 | 4.89 | 217,437 |
| December 10, 2025 | 4.56 | 5.72 | 5.72 | 5.95 | 4.41 | 377,200 |
| December 09, 2025 | 3.53 | 4.6 | 4.6 | 4.69 | 3.43 | 212,600 |
| December 08, 2025 | 3.37 | 3.65 | 3.65 | 3.81 | 3.37 | 165,117 |
| December 05, 2025 | 3.45 | 3.25 | 3.25 | 3.6 | 3.23 | 67,500 |
| December 04, 2025 | 3.34 | 3.39 | 3.39 | 3.44 | 3.14 | 52,700 |
| December 03, 2025 | 3.41 | 3.25 | 3.25 | 3.51 | 3.16 | 56,800 |
| December 02, 2025 | 3.28 | 3.31 | 3.31 | 3.52 | 3.23 | 48,526 |
| December 01, 2025 | 3.69 | 3.24 | 3.24 | 3.69 | 3.2 | 81,953 |
| November 28, 2025 | 3.67 | 3.8 | 3.8 | 3.96 | 3.53 | 37,653 |
| November 26, 2025 | 3.47 | 3.62 | 3.62 | 3.71 | 3.4 | 59,522 |
| November 25, 2025 | 3.42 | 3.38 | 3.38 | 3.6 | 3.28 | 65,400 |
| November 24, 2025 | 2.9 | 3.33 | 3.33 | 3.52 | 2.9 | 146,700 |