4.08
+0.08(+2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.06 | 4.08 | 4.08 | 4.18 | 3.96 | 283,126 |
| February 19, 2026 | 3.97 | 4 | 4 | 4.05 | 3.93 | 95,616 |
| February 18, 2026 | 3.97 | 3.97 | 3.97 | 4.02 | 3.81 | 42,537 |
| February 17, 2026 | 3.9 | 3.91 | 3.91 | 4 | 3.81 | 112,403 |
| February 13, 2026 | 3.89 | 3.88 | 3.88 | 3.99 | 3.85 | 101,000 |
| February 12, 2026 | 3.78 | 3.84 | 3.84 | 3.92 | 3.75 | 196,111 |
| February 11, 2026 | 3.81 | 3.8 | 3.8 | 3.83 | 3.77 | 34,700 |
| February 10, 2026 | 3.8 | 3.78 | 3.78 | 3.84 | 3.7 | 156,000 |
| February 09, 2026 | 3.76 | 3.75 | 3.75 | 3.86 | 3.72 | 134,717 |
| February 06, 2026 | 3.83 | 3.76 | 3.76 | 3.93 | 3.76 | 67,933 |
| February 05, 2026 | 3.83 | 3.76 | 3.76 | 3.94 | 3.76 | 95,106 |
| February 04, 2026 | 3.91 | 3.84 | 3.84 | 3.94 | 3.82 | 74,583 |
| February 03, 2026 | 3.85 | 3.89 | 3.89 | 3.9 | 3.85 | 24,800 |
| February 02, 2026 | 3.8 | 3.81 | 3.81 | 3.87 | 3.76 | 53,524 |
| January 30, 2026 | 3.89 | 3.78 | 3.78 | 3.91 | 3.78 | 112,013 |
| January 29, 2026 | 3.92 | 3.84 | 3.84 | 4 | 3.84 | 115,000 |
| January 28, 2026 | 4.07 | 3.88 | 3.88 | 4.11 | 3.85 | 167,149 |
| January 27, 2026 | 3.91 | 4.01 | 4.01 | 4.11 | 3.91 | 80,250 |
| January 26, 2026 | 4.1 | 3.91 | 3.91 | 4.13 | 3.9 | 78,600 |
| January 23, 2026 | 4.08 | 4.03 | 4.03 | 4.25 | 3.98 | 107,500 |
| January 22, 2026 | 4.02 | 4.08 | 4.08 | 4.26 | 3.91 | 327,900 |
| January 21, 2026 | 3.89 | 4.03 | 4.03 | 4.05 | 3.89 | 81,900 |
| January 20, 2026 | 3.85 | 3.89 | 3.89 | 3.99 | 3.83 | 377,117 |
| January 16, 2026 | 3.86 | 3.89 | 3.89 | 3.98 | 3.86 | 142,400 |
| January 15, 2026 | 3.93 | 3.82 | 3.82 | 3.99 | 3.78 | 50,000 |
| January 14, 2026 | 3.78 | 3.91 | 3.91 | 4.18 | 3.73 | 200,931 |
| January 13, 2026 | 3.82 | 3.74 | 3.74 | 3.82 | 3.7 | 44,400 |
| January 12, 2026 | 3.78 | 3.76 | 3.76 | 3.9 | 3.73 | 51,280 |
| January 09, 2026 | 3.73 | 3.73 | 3.73 | 3.76 | 3.67 | 28,300 |
| January 08, 2026 | 3.66 | 3.69 | 3.69 | 3.79 | 3.66 | 40,746 |
| January 07, 2026 | 3.71 | 3.66 | 3.66 | 3.72 | 3.66 | 22,100 |
| January 06, 2026 | 3.7 | 3.71 | 3.71 | 3.79 | 3.7 | 20,000 |
| January 05, 2026 | 3.77 | 3.72 | 3.72 | 3.77 | 3.7 | 38,920 |
| January 02, 2026 | 3.73 | 3.72 | 3.72 | 3.84 | 3.7 | 25,749 |
| December 31, 2025 | 3.8 | 3.77 | 3.77 | 3.82 | 3.73 | 25,825 |
| December 30, 2025 | 3.81 | 3.8 | 3.8 | 3.81 | 3.76 | 81,700 |
| December 29, 2025 | 3.81 | 3.81 | 3.81 | 3.87 | 3.8 | 17,921 |
| December 26, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.79 | 16,300 |
| December 24, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.83 | 4,048 |
| December 23, 2025 | 3.82 | 3.88 | 3.88 | 3.9 | 3.81 | 54,824 |
| December 22, 2025 | 3.94 | 3.86 | 3.86 | 4 | 3.85 | 39,832 |
| December 19, 2025 | 3.98 | 3.92 | 3.92 | 4 | 3.89 | 48,200 |
| December 18, 2025 | 3.95 | 3.99 | 3.99 | 4.02 | 3.92 | 141,131 |
| December 17, 2025 | 3.86 | 3.94 | 3.94 | 3.94 | 3.86 | 34,110 |
| December 16, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.77 | 47,900 |
| December 15, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.76 | 25,002 |
| December 12, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.78 | 28,718 |
| December 11, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.82 | 29,744 |
| December 10, 2025 | 3.75 | 3.83 | 3.83 | 3.84 | 3.75 | 44,252 |
| December 09, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.71 | 57,000 |
| December 08, 2025 | 3.73 | 3.75 | 3.75 | 3.8 | 3.73 | 21,946 |
| December 05, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.7 | 20,545 |
| December 04, 2025 | 3.75 | 3.71 | 3.7 | 3.75 | 3.67 | 44,194 |
| December 03, 2025 | 3.67 | 3.73 | 3.73 | 3.74 | 3.67 | 65,600 |
| December 02, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.65 | 24,528 |
| December 01, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.6 | 30,129 |
| November 28, 2025 | 3.76 | 3.6 | 3.6 | 3.76 | 3.49 | 88,346 |
| November 26, 2025 | 3.72 | 3.72 | 3.72 | 3.81 | 3.72 | 48,631 |
| November 25, 2025 | 3.73 | 3.76 | 3.76 | 3.83 | 3.73 | 37,428 |
| November 24, 2025 | 3.8 | 3.79 | 3.79 | 3.84 | 3.7 | 63,700 |
