4.73
-0.0095(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.74 | 4.73 | 4.73 | 4.75 | 4.71 | 569,474 |
| February 19, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.72 | 1.06M |
| February 18, 2026 | 4.75 | 4.75 | 4.75 | 4.76 | 4.74 | 5.87M |
| February 17, 2026 | 4.76 | 4.76 | 4.76 | 4.78 | 4.75 | 871,344 |
| February 16, 2026 | 4.75 | 4.76 | 4.76 | 4.77 | 4.75 | 470,248 |
| February 13, 2026 | 4.7 | 4.75 | 4.75 | 4.75 | 4.7 | 2.31M |
| February 12, 2026 | 4.67 | 4.7 | 4.7 | 4.7 | 4.66 | 915,313 |
| February 11, 2026 | 4.68 | 4.67 | 4.67 | 4.69 | 4.64 | 809,493 |
| February 10, 2026 | 4.64 | 4.68 | 4.68 | 4.68 | 4.64 | 730,702 |
| February 09, 2026 | 4.61 | 4.62 | 4.62 | 4.62 | 4.59 | 4.84M |
| February 06, 2026 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 1.19M |
| February 05, 2026 | 4.58 | 4.62 | 4.62 | 4.62 | 4.57 | 819,539 |
| February 04, 2026 | 4.58 | 4.58 | 4.58 | 4.6 | 4.57 | 851,282 |
| February 03, 2026 | 4.58 | 4.57 | 4.57 | 4.58 | 4.57 | 1.52M |
| February 02, 2026 | 4.61 | 4.59 | 4.59 | 4.63 | 4.58 | 1.26M |
| January 30, 2026 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 1.16M |
| January 29, 2026 | 4.59 | 4.61 | 4.61 | 4.62 | 4.59 | 814,054 |
| January 28, 2026 | 4.62 | 4.61 | 4.61 | 4.63 | 4.6 | 1.24M |
| January 27, 2026 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 1.82M |
| January 26, 2026 | 4.65 | 4.65 | 4.65 | 4.66 | 4.64 | 744,725 |
| January 23, 2026 | 4.6 | 4.63 | 4.63 | 4.65 | 4.6 | 3.28M |
| January 22, 2026 | 4.61 | 4.6 | 4.6 | 4.62 | 4.59 | 776,508 |
| January 21, 2026 | 4.58 | 4.58 | 4.58 | 4.59 | 4.55 | 1.21M |
| January 20, 2026 | 4.57 | 4.58 | 4.58 | 4.58 | 4.55 | 1.41M |
| January 19, 2026 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 672,865 |
| January 16, 2026 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 696,615 |
| January 15, 2026 | 4.66 | 4.66 | 4.66 | 4.67 | 4.65 | 2.19M |
| January 14, 2026 | 4.63 | 4.66 | 4.66 | 4.66 | 4.62 | 2.32M |
| January 13, 2026 | 4.61 | 4.62 | 4.62 | 4.63 | 4.6 | 2.86M |
| January 12, 2026 | 4.61 | 4.62 | 4.62 | 4.62 | 4.59 | 1.6M |
| January 09, 2026 | 4.61 | 4.62 | 4.62 | 4.63 | 4.59 | 1.17M |
| January 08, 2026 | 4.63 | 4.61 | 4.61 | 4.63 | 4.6 | 1.87M |
| January 07, 2026 | 4.6 | 4.63 | 4.63 | 4.63 | 4.6 | 1.31M |
| January 06, 2026 | 4.59 | 4.58 | 4.58 | 4.6 | 4.58 | 939,507 |
| January 05, 2026 | 4.59 | 4.6 | 4.6 | 4.61 | 4.58 | 577,680 |
| January 02, 2026 | 4.64 | 4.59 | 4.59 | 4.64 | 4.58 | 741,600 |
| December 31, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.63 | 177,356 |
| December 30, 2025 | 4.92 | 4.64 | 4.64 | 4.92 | 4.62 | 706,374 |
| December 29, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.62 | 2.24M |
| December 24, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 397,500 |
| December 23, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.59 | 380,843 |
| December 22, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.59 | 757,878 |
| December 19, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.59 | 1.27M |
| December 18, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 1.69M |
| December 17, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 975,981 |
| December 16, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.57 | 1.31M |
| December 15, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.59 | 1.6M |
| December 12, 2025 | 4.62 | 4.57 | 4.57 | 4.62 | 4.57 | 3.27M |
| December 11, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.62 | 652,527 |
| December 10, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.6 | 736,895 |
| December 09, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.6 | 1.17M |
| December 08, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.59 | 1.34M |
| December 05, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.62 | 1.69M |
| December 04, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.64 | 396,801 |
| December 03, 2025 | 4.67 | 4.66 | 4.66 | 4.68 | 4.65 | 1.61M |
| December 02, 2025 | 4.67 | 4.66 | 4.66 | 4.67 | 4.64 | 1.87M |
| December 01, 2025 | 4.71 | 4.66 | 4.66 | 4.71 | 4.65 | 996,774 |
| November 28, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.7 | 1.73M |
| November 27, 2025 | 4.72 | 4.74 | 4.74 | 4.75 | 4.72 | 365,641 |
| November 26, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.7 | 558,614 |