3.25
+0.02(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.21 | 3.25 | 3.25 | 3.32 | 3.21 | 195,430 |
| February 19, 2026 | 3.19 | 3.23 | 3.23 | 3.25 | 3.16 | 301,200 |
| February 18, 2026 | 3.24 | 3.2 | 3.2 | 3.3 | 3.18 | 179,257 |
| February 17, 2026 | 3.23 | 3.23 | 3.23 | 3.29 | 3.17 | 395,248 |
| February 13, 2026 | 3.15 | 3.25 | 3.25 | 3.31 | 3.14 | 325,600 |
| February 12, 2026 | 3.18 | 3.1 | 3.1 | 3.19 | 3.03 | 596,125 |
| February 11, 2026 | 3.35 | 3.18 | 3.18 | 3.35 | 3.12 | 351,500 |
| February 10, 2026 | 3.27 | 3.32 | 3.32 | 3.4 | 3.27 | 293,800 |
| February 09, 2026 | 3.3 | 3.29 | 3.29 | 3.33 | 3.21 | 388,448 |
| February 06, 2026 | 3.22 | 3.3 | 3.3 | 3.36 | 3.18 | 501,200 |
| February 05, 2026 | 3.42 | 3.17 | 3.17 | 3.42 | 3.12 | 852,600 |
| February 04, 2026 | 3.5 | 3.43 | 3.43 | 3.53 | 3.34 | 661,769 |
| February 03, 2026 | 3.62 | 3.57 | 3.57 | 3.75 | 3.43 | 598,638 |
| February 02, 2026 | 3.65 | 3.72 | 3.72 | 3.82 | 3.64 | 292,400 |
| January 30, 2026 | 3.71 | 3.72 | 3.72 | 3.78 | 3.69 | 458,630 |
| January 29, 2026 | 3.8 | 3.76 | 3.76 | 3.8 | 3.6 | 697,900 |
| January 28, 2026 | 3.77 | 3.8 | 3.8 | 3.82 | 3.71 | 502,749 |
| January 27, 2026 | 3.64 | 3.79 | 3.79 | 3.81 | 3.6 | 328,649 |
| January 26, 2026 | 3.6 | 3.61 | 3.61 | 3.67 | 3.58 | 291,829 |
| January 23, 2026 | 3.7 | 3.62 | 3.62 | 3.72 | 3.61 | 247,946 |
| January 22, 2026 | 3.63 | 3.7 | 3.7 | 3.9 | 3.56 | 416,944 |
| January 21, 2026 | 3.66 | 3.59 | 3.59 | 3.74 | 3.54 | 454,854 |
| January 20, 2026 | 3.64 | 3.64 | 3.64 | 3.72 | 3.57 | 465,074 |
| January 16, 2026 | 3.62 | 3.7 | 3.7 | 3.72 | 3.61 | 548,232 |
| January 15, 2026 | 3.66 | 3.61 | 3.61 | 3.74 | 3.61 | 529,262 |
| January 14, 2026 | 3.64 | 3.67 | 3.67 | 3.7 | 3.52 | 1.47M |
| January 13, 2026 | 3.65 | 3.66 | 3.66 | 3.73 | 3.58 | 734,496 |
| January 12, 2026 | 3.54 | 3.64 | 3.64 | 3.68 | 3.46 | 662,600 |
| January 09, 2026 | 3.45 | 3.54 | 3.54 | 3.69 | 3.45 | 1.03M |
| January 08, 2026 | 3.4 | 3.42 | 3.42 | 3.61 | 3.4 | 1.28M |
| January 07, 2026 | 3.53 | 3.33 | 3.33 | 3.56 | 3.3 | 1.05M |
| January 06, 2026 | 3.74 | 3.55 | 3.55 | 3.75 | 3.47 | 1.57M |
| January 05, 2026 | 3.74 | 3.75 | 3.75 | 3.78 | 3.67 | 303,500 |
| January 02, 2026 | 3.8 | 3.76 | 3.76 | 3.85 | 3.73 | 351,761 |
| December 31, 2025 | 3.83 | 3.8 | 3.8 | 3.86 | 3.78 | 365,000 |
| December 30, 2025 | 3.82 | 3.81 | 3.81 | 3.89 | 3.79 | 429,954 |
| December 29, 2025 | 3.78 | 3.83 | 3.83 | 3.88 | 3.78 | 386,918 |
| December 26, 2025 | 3.92 | 3.83 | 3.83 | 3.92 | 3.82 | 242,900 |
| December 24, 2025 | 3.96 | 3.91 | 3.91 | 4 | 3.84 | 253,244 |
| December 23, 2025 | 3.83 | 3.96 | 3.96 | 3.97 | 3.79 | 755,441 |
| December 22, 2025 | 4.03 | 3.83 | 3.83 | 4.11 | 3.82 | 706,038 |
| December 19, 2025 | 4.05 | 4.08 | 4.08 | 4.21 | 4 | 1.5M |
| December 18, 2025 | 4.14 | 4.05 | 4.05 | 4.26 | 4.04 | 481,742 |
| December 17, 2025 | 4.15 | 4.12 | 4.12 | 4.2 | 4.07 | 504,739 |
| December 16, 2025 | 4.18 | 4.12 | 4.12 | 4.29 | 4.09 | 572,751 |
| December 15, 2025 | 4.59 | 4.18 | 4.18 | 4.66 | 4.17 | 1.17M |
| December 12, 2025 | 4.82 | 4.62 | 4.62 | 4.87 | 4.56 | 923,230 |
| December 11, 2025 | 4.76 | 4.81 | 4.81 | 4.88 | 4.7 | 494,500 |
| December 10, 2025 | 4.93 | 4.79 | 4.79 | 5 | 4.77 | 1.39M |
| December 09, 2025 | 4.76 | 4.91 | 4.91 | 4.93 | 4.61 | 617,719 |
| December 08, 2025 | 4.55 | 4.77 | 4.77 | 4.79 | 4.51 | 605,913 |
| December 05, 2025 | 4.65 | 4.52 | 4.52 | 4.65 | 4.5 | 399,359 |
| December 04, 2025 | 4.55 | 4.74 | 4.74 | 4.77 | 4.51 | 549,324 |
| December 03, 2025 | 4.52 | 4.56 | 4.56 | 4.59 | 4.42 | 320,500 |
| December 02, 2025 | 4.59 | 4.52 | 4.52 | 4.69 | 4.43 | 477,413 |
| December 01, 2025 | 4.69 | 4.57 | 4.57 | 4.7 | 4.49 | 601,100 |
| November 28, 2025 | 4.67 | 4.81 | 4.81 | 4.89 | 4.61 | 486,767 |
| November 26, 2025 | 4.73 | 4.7 | 4.7 | 4.75 | 4.57 | 445,989 |
| November 25, 2025 | 4.7 | 4.71 | 4.71 | 4.74 | 4.54 | 755,800 |
| November 24, 2025 | 4.64 | 4.7 | 4.7 | 4.76 | 4.57 | 778,106 |