3.79
-0.13(-3.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.85 | 3.79 | 3.79 | 3.87 | 3.73 | 90,600 |
| February 19, 2026 | 3.85 | 3.92 | 3.92 | 3.92 | 3.69 | 214,600 |
| February 18, 2026 | 3.99 | 3.85 | 3.85 | 4 | 3.78 | 167,003 |
| February 17, 2026 | 3.91 | 3.99 | 3.99 | 4.06 | 3.78 | 133,500 |
| February 13, 2026 | 3.86 | 3.89 | 3.89 | 4.03 | 3.78 | 89,727 |
| February 12, 2026 | 4.06 | 3.96 | 3.96 | 4.09 | 3.75 | 224,359 |
| February 11, 2026 | 3.83 | 4.07 | 4.07 | 4.11 | 3.62 | 1.1M |
| February 10, 2026 | 3.81 | 3.76 | 3.76 | 3.84 | 3.72 | 84,628 |
| February 09, 2026 | 3.8 | 3.81 | 3.81 | 3.84 | 3.7 | 110,700 |
| February 06, 2026 | 3.61 | 3.8 | 3.8 | 3.83 | 3.58 | 91,637 |
| February 05, 2026 | 3.77 | 3.57 | 3.57 | 3.85 | 3.53 | 214,000 |
| February 04, 2026 | 3.87 | 3.83 | 3.83 | 3.9 | 3.65 | 145,400 |
| February 03, 2026 | 4.04 | 3.88 | 3.88 | 4.1 | 3.72 | 220,500 |
| February 02, 2026 | 3.92 | 3.98 | 3.98 | 4.04 | 3.85 | 95,300 |
| January 30, 2026 | 3.98 | 3.96 | 3.96 | 4.02 | 3.83 | 225,100 |
| January 29, 2026 | 3.95 | 3.99 | 3.99 | 3.99 | 3.86 | 152,300 |
| January 28, 2026 | 4.08 | 3.96 | 3.96 | 4.14 | 3.94 | 104,500 |
| January 27, 2026 | 4.05 | 4.13 | 4.13 | 4.2 | 3.96 | 131,044 |
| January 26, 2026 | 4.18 | 4.04 | 4.04 | 4.18 | 3.88 | 215,400 |
| January 23, 2026 | 4.23 | 4.2 | 4.2 | 4.61 | 4.15 | 216,748 |
| January 22, 2026 | 4.01 | 4.25 | 4.25 | 4.32 | 3.95 | 319,633 |
| January 21, 2026 | 4.15 | 4.01 | 4.01 | 4.17 | 3.9 | 213,700 |
| January 20, 2026 | 4.01 | 4.17 | 4.17 | 4.21 | 3.95 | 198,411 |
| January 16, 2026 | 3.88 | 4.05 | 4.05 | 4.12 | 3.77 | 199,101 |
| January 15, 2026 | 4.15 | 3.9 | 3.9 | 4.15 | 3.86 | 268,423 |
| January 14, 2026 | 4.14 | 4.13 | 4.13 | 4.19 | 4.05 | 176,900 |
| January 13, 2026 | 4.05 | 4.11 | 4.11 | 4.12 | 3.9 | 214,706 |
| January 12, 2026 | 3.91 | 4.06 | 4.06 | 4.08 | 3.75 | 219,772 |
| January 09, 2026 | 4.05 | 3.92 | 3.92 | 4.06 | 3.86 | 278,653 |
| January 08, 2026 | 4.34 | 4.03 | 4.03 | 4.37 | 3.98 | 251,503 |
| January 07, 2026 | 4.27 | 4.36 | 4.36 | 4.61 | 4.2 | 415,265 |
| January 06, 2026 | 4.11 | 4.21 | 4.21 | 4.25 | 4.11 | 182,723 |
| January 05, 2026 | 4.13 | 4.08 | 4.08 | 4.13 | 3.89 | 304,700 |
| January 02, 2026 | 4.18 | 4.1 | 4.1 | 4.18 | 3.94 | 261,417 |
| December 31, 2025 | 4.4 | 4.16 | 4.16 | 4.41 | 4.02 | 374,387 |
| December 30, 2025 | 4.26 | 4.42 | 4.42 | 4.43 | 4.22 | 412,600 |
| December 29, 2025 | 4.3 | 4.3 | 4.3 | 4.39 | 4.19 | 293,913 |
| December 26, 2025 | 4.38 | 4.23 | 4.23 | 4.38 | 4.14 | 163,008 |
| December 24, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.18 | 57,400 |
| December 23, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.17 | 201,018 |
| December 22, 2025 | 4.5 | 4.34 | 4.34 | 4.57 | 4.33 | 271,700 |
| December 19, 2025 | 4.53 | 4.49 | 4.49 | 4.64 | 4.37 | 630,600 |
| December 18, 2025 | 4.78 | 4.52 | 4.52 | 4.87 | 4.51 | 191,419 |
| December 17, 2025 | 4.89 | 4.76 | 4.76 | 5.04 | 4.76 | 161,402 |
| December 16, 2025 | 4.88 | 4.82 | 4.82 | 4.99 | 4.67 | 163,154 |
| December 15, 2025 | 5 | 4.8 | 4.8 | 5.04 | 4.75 | 231,700 |
| December 12, 2025 | 4.92 | 4.99 | 4.99 | 5.2 | 4.87 | 136,800 |
| December 11, 2025 | 5.03 | 4.92 | 4.92 | 5.1 | 4.82 | 180,900 |
| December 10, 2025 | 4.86 | 5.01 | 5.01 | 5.09 | 4.75 | 160,000 |
| December 09, 2025 | 4.76 | 4.86 | 4.86 | 4.97 | 4.61 | 234,962 |
| December 08, 2025 | 5.12 | 4.76 | 4.76 | 5.18 | 4.7 | 288,800 |
| December 05, 2025 | 5.04 | 5.02 | 5.02 | 5.2 | 4.86 | 183,600 |
| December 04, 2025 | 5.07 | 5.02 | 5.02 | 5.19 | 4.89 | 194,900 |
| December 03, 2025 | 4.81 | 5.06 | 5.06 | 5.09 | 4.8 | 172,647 |
| December 02, 2025 | 4.95 | 4.79 | 4.79 | 4.98 | 4.7 | 168,441 |
| December 01, 2025 | 5.44 | 4.96 | 4.96 | 5.54 | 4.92 | 153,903 |
| November 28, 2025 | 5.19 | 5.44 | 5.44 | 5.44 | 5.11 | 90,200 |
| November 26, 2025 | 4.88 | 5.11 | 5.11 | 5.13 | 4.88 | 112,212 |
| November 25, 2025 | 5.11 | 4.88 | 4.88 | 5.19 | 4.86 | 126,800 |
| November 24, 2025 | 5 | 5.1 | 5.1 | 5.27 | 5 | 219,200 |