3.18
-0.28(-8.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 3.41 | 3.18 | 3.18 | 3.49 | 3.15 | 407,403 |
| March 05, 2026 | 3.86 | 3.46 | 3.46 | 3.9 | 3.33 | 720,534 |
| March 04, 2026 | 3.22 | 3.76 | 3.76 | 3.97 | 3.17 | 1.04M |
| March 03, 2026 | 3.51 | 3.13 | 3.13 | 3.56 | 3 | 767,749 |
| March 02, 2026 | 2.88 | 3.71 | 3.71 | 3.73 | 2.58 | 1.24M |
| February 27, 2026 | 2.97 | 2.87 | 2.87 | 3.09 | 2.68 | 827,171 |
| February 26, 2026 | 4.55 | 2.94 | 2.94 | 4.65 | 2.83 | 2.15M |
| February 25, 2026 | 4.82 | 4.34 | 4.34 | 4.94 | 4.25 | 421,800 |
| February 24, 2026 | 5.02 | 4.82 | 4.82 | 5.02 | 4.59 | 387,655 |
| February 23, 2026 | 5.21 | 5.08 | 5.08 | 5.31 | 4.6 | 461,500 |
| February 20, 2026 | 5.31 | 5.21 | 5.21 | 5.45 | 4.75 | 603,780 |
| February 19, 2026 | 6.71 | 5.17 | 5.17 | 6.8 | 4.8 | 1.24M |
| February 18, 2026 | 5.53 | 6.68 | 6.68 | 6.73 | 5.18 | 1.15M |
| February 17, 2026 | 4.85 | 5.52 | 5.52 | 5.94 | 4.8 | 1.62M |
| February 13, 2026 | 3.8 | 4.79 | 4.79 | 4.8 | 3.48 | 1.55M |
| February 12, 2026 | 3.15 | 3.43 | 3.43 | 3.6 | 2.97 | 977,438 |
| February 11, 2026 | 3.89 | 3.19 | 3.19 | 3.9 | 1.77 | 3.52M |
| February 10, 2026 | 5.64 | 4.35 | 4.35 | 5.7 | 3.85 | 1.28M |
| February 09, 2026 | 6.89 | 5.19 | 5.19 | 7.1 | 5.15 | 733,500 |
| February 06, 2026 | 6.66 | 6.56 | 6.56 | 7.05 | 5.92 | 510,715 |
| February 05, 2026 | 7.99 | 6.58 | 6.58 | 8.15 | 6.1 | 695,000 |
| February 04, 2026 | 8.4 | 7.98 | 7.98 | 8.6 | 7.7 | 331,320 |
| February 03, 2026 | 8.43 | 8.62 | 8.62 | 8.96 | 7.86 | 409,419 |
| February 02, 2026 | 7.35 | 8.27 | 8.27 | 8.84 | 7.35 | 510,100 |
| January 30, 2026 | 7.76 | 7.28 | 7.28 | 7.81 | 6.9 | 311,730 |
| January 29, 2026 | 8.6 | 7.85 | 7.85 | 9.32 | 7.7 | 487,500 |
| January 28, 2026 | 7.62 | 8.35 | 8.35 | 8.42 | 7.07 | 392,708 |
| January 27, 2026 | 7.5 | 7.44 | 7.44 | 7.55 | 6.63 | 435,030 |
| January 26, 2026 | 8.63 | 7.47 | 7.47 | 8.78 | 7.22 | 334,800 |
| January 23, 2026 | 7.87 | 8.36 | 8.36 | 8.85 | 7.7 | 642,835 |
| January 22, 2026 | 8.8 | 7.57 | 7.57 | 8.8 | 7.29 | 436,480 |
| January 21, 2026 | 10.07 | 8.39 | 8.39 | 10.13 | 7.3 | 592,758 |
| January 20, 2026 | 12.9 | 9.8 | 9.8 | 13.42 | 8.7 | 903,500 |
| January 16, 2026 | 15.75 | 13.61 | 13.61 | 16.04 | 13.5 | 253,201 |
| January 15, 2026 | 16.56 | 15.37 | 15.37 | 16.65 | 15 | 173,434 |
| January 14, 2026 | 18 | 15.69 | 15.69 | 18 | 15.51 | 279,205 |
| January 13, 2026 | 15.26 | 17.78 | 17.78 | 17.95 | 14.78 | 291,951 |
| January 12, 2026 | 17.17 | 14.83 | 14.83 | 17.44 | 14.39 | 287,600 |
| January 09, 2026 | 17.52 | 16.96 | 16.96 | 18 | 16.29 | 280,422 |
| January 08, 2026 | 16.25 | 17.13 | 17.13 | 17.5 | 15.01 | 292,103 |
| January 07, 2026 | 17 | 15.92 | 15.92 | 17.3 | 15.64 | 337,000 |
| January 06, 2026 | 16 | 16.47 | 16.47 | 16.47 | 14.56 | 259,202 |
| January 05, 2026 | 16.08 | 15.83 | 15.83 | 16.84 | 13.5 | 437,000 |
| January 02, 2026 | 13.16 | 15.23 | 15.23 | 15.23 | 12.9 | 343,119 |
| December 31, 2025 | 11.88 | 12.68 | 12.68 | 12.88 | 11.5 | 112,013 |
| December 30, 2025 | 12 | 11.49 | 11.49 | 13.25 | 11 | 233,988 |
| December 29, 2025 | 11.62 | 11.92 | 11.92 | 12.09 | 10.99 | 73,700 |
| December 26, 2025 | 10.49 | 11.67 | 11.67 | 12.32 | 10.11 | 136,800 |
| December 24, 2025 | 10.36 | 10.49 | 10.49 | 10.95 | 10.35 | 29,200 |
| December 23, 2025 | 10.14 | 10.29 | 10.29 | 10.4 | 9.99 | 87,200 |
| December 22, 2025 | 11.39 | 10.2 | 10.2 | 11.47 | 9.77 | 110,469 |
| December 19, 2025 | 10.34 | 10.63 | 10.63 | 11.3 | 10.3 | 332,499 |
| December 18, 2025 | 10.32 | 10.56 | 10.56 | 10.91 | 10.15 | 114,938 |
| December 17, 2025 | 9.95 | 10.14 | 10.14 | 10.9 | 9.84 | 215,800 |
| December 16, 2025 | 8.49 | 9.75 | 9.75 | 10.22 | 8.15 | 270,253 |
| December 15, 2025 | 8 | 8.49 | 8.49 | 8.98 | 8 | 154,604 |
| December 12, 2025 | 8.23 | 7.58 | 7.58 | 8.5 | 7.3 | 127,268 |
| December 11, 2025 | 8.48 | 8.32 | 8.32 | 9.06 | 8.01 | 108,700 |
| December 10, 2025 | 8.17 | 8.7 | 8.7 | 8.85 | 8.12 | 102,297 |
| December 09, 2025 | 7.42 | 8.31 | 8.31 | 8.37 | 7.38 | 90,227 |