4.64
-0.095(-2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.88 | 4.64 | 4.64 | 5.05 | 4.5 | 75,422 |
| February 19, 2026 | 4.47 | 4.73 | 4.73 | 4.83 | 4.29 | 47,752 |
| February 18, 2026 | 4.2 | 4.52 | 4.52 | 4.53 | 4.09 | 28,208 |
| February 17, 2026 | 4.24 | 4.22 | 4.22 | 4.24 | 3.97 | 47,701 |
| February 13, 2026 | 4.26 | 4.23 | 4.23 | 4.41 | 4.1 | 49,472 |
| February 12, 2026 | 4.09 | 4.11 | 4.11 | 4.25 | 4.01 | 34,189 |
| February 11, 2026 | 4.41 | 4.13 | 4.13 | 4.41 | 3.96 | 87,983 |
| February 10, 2026 | 4.45 | 4.42 | 4.42 | 4.6 | 4.25 | 89,039 |
| February 09, 2026 | 4.29 | 4.45 | 4.45 | 4.58 | 4.12 | 60,300 |
| February 06, 2026 | 4.03 | 4.29 | 4.29 | 4.35 | 4.01 | 74,864 |
| February 05, 2026 | 3.98 | 3.92 | 3.92 | 4.23 | 3.9 | 50,300 |
| February 04, 2026 | 4.35 | 3.99 | 3.99 | 4.35 | 3.88 | 40,200 |
| February 03, 2026 | 4.04 | 4.27 | 4.27 | 4.5 | 3.95 | 93,276 |
| February 02, 2026 | 4.08 | 4.04 | 4.04 | 4.25 | 4 | 61,300 |
| January 30, 2026 | 4.43 | 4.09 | 4.09 | 4.43 | 4.06 | 63,800 |
| January 29, 2026 | 4.92 | 4.17 | 4.17 | 4.92 | 4.1 | 218,696 |
| January 28, 2026 | 5.07 | 4.91 | 4.91 | 5.16 | 4.8 | 92,541 |
| January 27, 2026 | 5.09 | 5.19 | 5.19 | 5.25 | 4.93 | 66,897 |
| January 26, 2026 | 5.31 | 5.07 | 5.07 | 5.41 | 4.89 | 88,800 |
| January 23, 2026 | 5.42 | 5.31 | 5.31 | 5.42 | 5.11 | 60,810 |
| January 22, 2026 | 5.2 | 5.42 | 5.42 | 5.43 | 5.13 | 135,280 |
| January 21, 2026 | 4.75 | 5.19 | 5.19 | 5.24 | 4.74 | 141,740 |
| January 20, 2026 | 5.05 | 4.73 | 4.73 | 5.05 | 4.68 | 140,668 |
| January 16, 2026 | 5.01 | 5.05 | 5.05 | 5.4 | 5.01 | 110,338 |
| January 15, 2026 | 5.15 | 5.11 | 5.11 | 5.24 | 4.99 | 140,977 |
| January 14, 2026 | 5.25 | 5.12 | 5.12 | 5.43 | 4.95 | 201,024 |
| January 13, 2026 | 5.21 | 5.1 | 5.1 | 5.39 | 4.5 | 278,887 |
| January 12, 2026 | 6.5 | 5.18 | 5.18 | 6.68 | 5 | 380,600 |
| January 09, 2026 | 5.97 | 6.4 | 6.4 | 6.66 | 5.9 | 121,896 |
| January 08, 2026 | 6.21 | 5.97 | 5.97 | 6.49 | 5.95 | 44,098 |
| January 07, 2026 | 6.18 | 6.28 | 6.28 | 6.56 | 6.06 | 52,200 |
| January 06, 2026 | 5.79 | 6.14 | 6.14 | 6.29 | 5.71 | 42,814 |
| January 05, 2026 | 5.71 | 5.76 | 5.76 | 6.18 | 5.71 | 87,600 |
| January 02, 2026 | 5.83 | 5.77 | 5.77 | 5.92 | 5.54 | 53,864 |
| December 31, 2025 | 5.98 | 5.87 | 5.87 | 6.1 | 5.62 | 133,400 |
| December 30, 2025 | 5.9 | 5.96 | 5.96 | 6.27 | 5.8 | 52,810 |
| December 29, 2025 | 6.23 | 5.89 | 5.89 | 6.23 | 5.71 | 90,709 |
| December 26, 2025 | 6.36 | 6.25 | 6.25 | 6.56 | 6.16 | 36,685 |
| December 24, 2025 | 6.24 | 6.36 | 6.36 | 6.47 | 6.07 | 17,102 |
| December 23, 2025 | 6.49 | 6.26 | 6.26 | 6.66 | 6.02 | 68,700 |
| December 22, 2025 | 6.75 | 6.44 | 6.44 | 6.95 | 6.34 | 55,403 |
| December 19, 2025 | 6.05 | 6.68 | 6.68 | 6.81 | 6.05 | 97,171 |
| December 18, 2025 | 6.59 | 6.04 | 6.04 | 6.99 | 6.04 | 82,651 |
| December 17, 2025 | 6.48 | 6.52 | 6.52 | 6.84 | 6.48 | 41,900 |
| December 16, 2025 | 6.24 | 6.43 | 6.43 | 6.59 | 6 | 87,100 |
| December 15, 2025 | 6.84 | 6.24 | 6.24 | 6.85 | 6.24 | 135,002 |
| December 12, 2025 | 6.87 | 6.77 | 6.77 | 7.01 | 6.66 | 94,213 |
| December 11, 2025 | 6.58 | 6.97 | 6.97 | 7.03 | 6.5 | 119,224 |
| December 10, 2025 | 6.14 | 6.68 | 6.68 | 6.7 | 6.11 | 117,126 |
| December 09, 2025 | 5.84 | 6.23 | 6.23 | 6.3 | 5.77 | 168,439 |
| December 08, 2025 | 5.66 | 5.86 | 5.86 | 6.1 | 5.42 | 275,200 |
| December 05, 2025 | 6.52 | 5.77 | 5.77 | 6.55 | 5.66 | 425,537 |
| December 04, 2025 | 7.9 | 6.29 | 6.29 | 7.9 | 6.11 | 738,412 |
| December 03, 2025 | 9.3 | 7.22 | 7.22 | 9.54 | 7.21 | 3.44M |
| December 02, 2025 | 9.6 | 9.26 | 9.26 | 10.4 | 9.2 | 110,850 |
| December 01, 2025 | 10.36 | 9.56 | 9.56 | 10.84 | 9.52 | 112,514 |
| November 28, 2025 | 10.15 | 10.36 | 10.36 | 10.84 | 9.91 | 55,600 |
| November 26, 2025 | 9.51 | 10.15 | 10.15 | 10.26 | 9.01 | 54,047 |
| November 25, 2025 | 9.09 | 9.45 | 9.45 | 9.57 | 8.9 | 44,920 |
| November 24, 2025 | 9.32 | 9.12 | 9.12 | 9.5 | 8.95 | 41,000 |