4.02
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2026 | 4.23 | 4.02 | 4.02 | 4.45 | 4 | 100,666 |
| March 03, 2026 | 3.76 | 4.01 | 4.01 | 4.35 | 3.76 | 86,251 |
| March 02, 2026 | 3.91 | 3.89 | 3.89 | 3.98 | 3.6 | 101,346 |
| February 27, 2026 | 4.26 | 3.99 | 3.99 | 4.4 | 3.58 | 300,000 |
| February 26, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.05 | 117,415 |
| February 25, 2026 | 4.79 | 4.39 | 4.39 | 4.84 | 4.33 | 190,300 |
| February 24, 2026 | 4.66 | 4.79 | 4.79 | 5.14 | 4.66 | 63,812 |
| February 23, 2026 | 4.66 | 4.64 | 4.64 | 4.85 | 4.61 | 38,728 |
| February 20, 2026 | 5.05 | 4.63 | 4.63 | 5.17 | 4.54 | 77,490 |
| February 19, 2026 | 5 | 5.23 | 5.23 | 5.23 | 4.79 | 82,177 |
| February 18, 2026 | 4.75 | 4.93 | 4.93 | 5 | 4.72 | 83,031 |
| February 17, 2026 | 4.67 | 4.54 | 4.54 | 4.89 | 4.52 | 48,722 |
| February 13, 2026 | 4.56 | 4.72 | 4.72 | 4.88 | 4.56 | 36,500 |
| February 12, 2026 | 4.8 | 4.53 | 4.53 | 4.8 | 4.4 | 91,510 |
| February 11, 2026 | 5.11 | 4.8 | 4.8 | 5.12 | 4.7 | 77,615 |
| February 10, 2026 | 5.55 | 5.1 | 5.1 | 5.55 | 5.1 | 29,600 |
| February 09, 2026 | 5.34 | 5.5 | 5.5 | 5.55 | 5.21 | 127,322 |
| February 06, 2026 | 4.6 | 5.31 | 5.31 | 5.65 | 4.6 | 105,802 |
| February 05, 2026 | 4.75 | 4.6 | 4.6 | 5 | 4.54 | 83,480 |
| February 04, 2026 | 4.83 | 4.67 | 4.67 | 4.86 | 4.62 | 57,697 |
| February 03, 2026 | 4.86 | 4.83 | 4.83 | 5 | 4.5 | 110,212 |
| February 02, 2026 | 5.19 | 4.87 | 4.87 | 5.32 | 4.87 | 68,800 |
| January 30, 2026 | 5.12 | 5.15 | 5.15 | 5.3 | 4.9 | 86,428 |
| January 29, 2026 | 5.4 | 5.17 | 5.17 | 5.4 | 5.05 | 118,971 |
| January 28, 2026 | 5.86 | 5.4 | 5.4 | 5.9 | 5.38 | 105,578 |
| January 27, 2026 | 5.69 | 6 | 6 | 6.07 | 5.28 | 126,252 |
| January 26, 2026 | 6.27 | 5.77 | 5.77 | 6.44 | 5.6 | 161,904 |
| January 23, 2026 | 6.6 | 6.28 | 6.28 | 6.6 | 6.16 | 96,100 |
| January 22, 2026 | 6.65 | 6.58 | 6.58 | 6.66 | 6.34 | 67,722 |
| January 21, 2026 | 7 | 6.64 | 6.64 | 7 | 6.44 | 132,257 |
| January 20, 2026 | 7.23 | 6.99 | 6.99 | 7.23 | 6.79 | 94,339 |
| January 16, 2026 | 7.08 | 7.28 | 7.28 | 7.41 | 6.95 | 76,314 |
| January 15, 2026 | 7.05 | 7.08 | 7.08 | 7.4 | 6.9 | 123,900 |
| January 14, 2026 | 7.48 | 6.99 | 6.99 | 7.48 | 6.94 | 92,628 |
| January 13, 2026 | 7.58 | 7.54 | 7.54 | 7.76 | 7.32 | 18,036 |
| January 12, 2026 | 7.79 | 7.59 | 7.59 | 7.89 | 7.26 | 62,527 |
| January 09, 2026 | 7.95 | 7.74 | 7.74 | 8.22 | 7.51 | 60,816 |
| January 08, 2026 | 7.94 | 7.87 | 7.87 | 8.01 | 7.35 | 57,200 |
| January 07, 2026 | 7.61 | 7.95 | 7.95 | 7.96 | 7.61 | 29,725 |
| January 06, 2026 | 7.84 | 7.55 | 7.55 | 7.85 | 7.53 | 28,400 |
| January 05, 2026 | 7.75 | 7.81 | 7.81 | 7.84 | 7.43 | 31,800 |
| January 02, 2026 | 8 | 7.79 | 7.79 | 8 | 7.55 | 38,885 |
| December 31, 2025 | 7.97 | 7.9 | 7.9 | 8.03 | 7.67 | 68,100 |
| December 30, 2025 | 7.84 | 7.98 | 7.98 | 8.27 | 7.62 | 31,400 |
| December 29, 2025 | 7.93 | 7.82 | 7.82 | 8.46 | 7.6 | 122,305 |
| December 26, 2025 | 8.4 | 8.08 | 8.08 | 8.4 | 7.95 | 22,800 |
| December 24, 2025 | 8.55 | 8.48 | 8.48 | 8.55 | 8.21 | 20,894 |
| December 23, 2025 | 8.12 | 8.42 | 8.42 | 8.5 | 8.05 | 45,264 |
| December 22, 2025 | 7.65 | 8.12 | 8.12 | 8.39 | 7.65 | 59,400 |
| December 19, 2025 | 7.88 | 7.6 | 7.6 | 7.88 | 7.29 | 119,604 |
| December 18, 2025 | 8.1 | 7.9 | 7.9 | 8.18 | 7.67 | 43,000 |
| December 17, 2025 | 8.31 | 7.99 | 7.99 | 8.35 | 7.61 | 68,028 |
| December 16, 2025 | 8.25 | 8.35 | 8.35 | 8.5 | 8.2 | 20,305 |
| December 15, 2025 | 8.48 | 8.35 | 8.35 | 8.55 | 8.21 | 26,220 |
| December 12, 2025 | 8.16 | 8.45 | 8.45 | 8.45 | 8.15 | 15,779 |
| December 11, 2025 | 8.57 | 8.19 | 8.19 | 8.68 | 8.13 | 35,809 |
| December 10, 2025 | 8.57 | 8.67 | 8.67 | 8.85 | 8.3 | 33,752 |
| December 09, 2025 | 8.82 | 8.63 | 8.63 | 8.82 | 8.51 | 19,734 |
| December 08, 2025 | 8.69 | 8.79 | 8.79 | 8.93 | 8.62 | 38,226 |
| December 05, 2025 | 9.21 | 8.69 | 8.69 | 9.22 | 8.64 | 56,800 |