4.53
-0.2(-4.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.73 | 4.53 | 4.53 | 4.81 | 4.46 | 140,980 |
| February 19, 2026 | 4.67 | 4.73 | 4.73 | 4.84 | 4.57 | 115,311 |
| February 18, 2026 | 4.48 | 4.68 | 4.68 | 5.02 | 4.48 | 163,372 |
| February 17, 2026 | 4.63 | 4.48 | 4.48 | 4.65 | 4.32 | 82,943 |
| February 13, 2026 | 4.67 | 4.7 | 4.7 | 4.85 | 4.6 | 113,645 |
| February 12, 2026 | 4.81 | 4.67 | 4.67 | 4.86 | 4.61 | 95,700 |
| February 11, 2026 | 4.98 | 4.83 | 4.83 | 5.2 | 4.67 | 133,425 |
| February 10, 2026 | 5.01 | 4.99 | 4.99 | 5.11 | 4.8 | 87,400 |
| February 09, 2026 | 4.9 | 4.99 | 4.99 | 5.21 | 4.9 | 153,600 |
| February 06, 2026 | 4.49 | 5.1 | 5.1 | 5.15 | 4.49 | 348,712 |
| February 05, 2026 | 4.61 | 4.4 | 4.4 | 4.78 | 4.36 | 248,137 |
| February 04, 2026 | 5.22 | 4.75 | 4.75 | 5.27 | 4.55 | 394,788 |
| February 03, 2026 | 5.6 | 5.16 | 5.16 | 5.73 | 5.06 | 431,609 |
| February 02, 2026 | 5.28 | 5.53 | 5.53 | 5.58 | 5.14 | 371,188 |
| January 30, 2026 | 6.11 | 5.34 | 5.34 | 6.14 | 5.24 | 902,104 |
| January 29, 2026 | 6.4 | 6.16 | 6.16 | 6.5 | 5.6 | 1.67M |
| January 28, 2026 | 6.35 | 6.38 | 6.38 | 6.85 | 5.92 | 1.76M |
| January 27, 2026 | 5.26 | 5.6 | 5.6 | 5.88 | 5.02 | 491,516 |
| January 26, 2026 | 5.54 | 5.19 | 5.19 | 5.7 | 5.11 | 374,048 |
| January 23, 2026 | 5.6 | 5.54 | 5.54 | 5.97 | 5.4 | 218,527 |
| January 22, 2026 | 5.91 | 5.65 | 5.65 | 5.98 | 5.47 | 401,544 |
| January 21, 2026 | 5.43 | 5.91 | 5.91 | 6.06 | 5.21 | 766,803 |
| January 20, 2026 | 5.43 | 5.36 | 5.36 | 5.64 | 5.13 | 567,697 |
| January 16, 2026 | 4.91 | 5.43 | 5.43 | 5.49 | 4.7 | 1.02M |
| January 15, 2026 | 4.54 | 4.81 | 4.81 | 5.23 | 4.44 | 845,111 |
| January 14, 2026 | 4.71 | 4.53 | 4.53 | 4.73 | 4.3 | 290,031 |
| January 13, 2026 | 4.46 | 4.72 | 4.72 | 4.94 | 4.32 | 403,465 |
| January 12, 2026 | 3.81 | 4.48 | 4.48 | 4.75 | 3.78 | 949,013 |
| January 09, 2026 | 3.6 | 3.76 | 3.76 | 3.86 | 3.6 | 180,253 |
| January 08, 2026 | 3.2 | 3.62 | 3.62 | 3.73 | 3.11 | 511,927 |
| January 07, 2026 | 3.19 | 3.16 | 3.16 | 3.2 | 3.1 | 58,333 |
| January 06, 2026 | 3.2 | 3.19 | 3.19 | 3.22 | 3.14 | 107,574 |
| January 05, 2026 | 3.21 | 3.2 | 3.2 | 3.24 | 3.12 | 110,184 |
| January 02, 2026 | 3.1 | 3.2 | 3.2 | 3.21 | 3.09 | 82,148 |
| December 31, 2025 | 3.14 | 3.09 | 3.09 | 3.16 | 3.05 | 94,446 |
| December 30, 2025 | 3.12 | 3.13 | 3.13 | 3.17 | 3.07 | 85,100 |
| December 29, 2025 | 3.14 | 3.13 | 3.13 | 3.2 | 3.13 | 98,531 |
| December 26, 2025 | 3.18 | 3.21 | 3.21 | 3.21 | 3.14 | 52,946 |
| December 24, 2025 | 3.15 | 3.18 | 3.18 | 3.21 | 3.14 | 32,670 |
| December 23, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.12 | 61,779 |
| December 22, 2025 | 3.24 | 3.18 | 3.18 | 3.35 | 3.16 | 108,646 |
| December 19, 2025 | 3.15 | 3.23 | 3.23 | 3.25 | 3.15 | 69,615 |
| December 18, 2025 | 3.06 | 3.17 | 3.17 | 3.17 | 3.04 | 36,724 |
| December 17, 2025 | 3.24 | 3.04 | 3.04 | 3.28 | 3.04 | 155,700 |
| December 16, 2025 | 3.27 | 3.25 | 3.25 | 3.4 | 3.21 | 116,020 |
| December 15, 2025 | 3.39 | 3.3 | 3.3 | 3.45 | 3.26 | 40,948 |
| December 12, 2025 | 3.62 | 3.4 | 3.4 | 3.62 | 3.38 | 79,436 |
| December 11, 2025 | 3.44 | 3.62 | 3.62 | 3.67 | 3.35 | 76,522 |
| December 10, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.45 | 109,800 |
| December 09, 2025 | 3.39 | 3.57 | 3.57 | 3.66 | 3.39 | 144,969 |
| December 08, 2025 | 3.29 | 3.38 | 3.38 | 3.45 | 3.29 | 76,633 |
| December 05, 2025 | 3.37 | 3.29 | 3.29 | 3.4 | 3.26 | 62,531 |
| December 04, 2025 | 3.24 | 3.38 | 3.38 | 3.44 | 3.22 | 126,872 |
| December 03, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.18 | 66,917 |
| December 02, 2025 | 3.17 | 3.26 | 3.26 | 3.36 | 3.16 | 142,059 |
| December 01, 2025 | 3.39 | 3.15 | 3.15 | 3.42 | 3.15 | 114,845 |
| November 28, 2025 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 16,129 |
| November 26, 2025 | 3.27 | 3.36 | 3.36 | 3.42 | 3.27 | 57,135 |
| November 25, 2025 | 3.3 | 3.3 | 3.3 | 3.38 | 3.25 | 51,006 |
| November 24, 2025 | 3.17 | 3.32 | 3.32 | 3.32 | 3.16 | 112,900 |