4.05
-0.08(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.14 | 4.05 | 4.05 | 4.14 | 4.03 | 2.31M |
| February 19, 2026 | 4.26 | 4.13 | 4.13 | 4.26 | 4.06 | 3.59M |
| February 18, 2026 | 4.06 | 4.21 | 4.21 | 4.28 | 4.06 | 3.54M |
| February 17, 2026 | 3.98 | 4.17 | 4.17 | 4.19 | 3.95 | 9.41M |
| February 13, 2026 | 4.72 | 4.47 | 4.47 | 4.74 | 4.45 | 2.92M |
| February 12, 2026 | 4.78 | 4.75 | 4.75 | 4.84 | 4.74 | 1.55M |
| February 11, 2026 | 4.64 | 4.78 | 4.78 | 4.8 | 4.64 | 2.11M |
| February 10, 2026 | 4.82 | 4.61 | 4.61 | 4.84 | 4.53 | 6.38M |
| February 09, 2026 | 4.97 | 4.89 | 4.89 | 5.01 | 4.8 | 2.78M |
| February 06, 2026 | 5.07 | 5.15 | 5.01 | 5.15 | 4.97 | 3.48M |
| February 05, 2026 | 5.08 | 4.97 | 4.83 | 5.11 | 4.96 | 1.95M |
| February 04, 2026 | 5.03 | 5.11 | 4.97 | 5.13 | 4.97 | 2.75M |
| February 03, 2026 | 5.17 | 5 | 4.86 | 5.19 | 4.94 | 6.07M |
| February 02, 2026 | 5.36 | 5.19 | 5.19 | 5.37 | 5.16 | 3.99M |
| January 30, 2026 | 5.56 | 5.42 | 5.42 | 5.63 | 5.37 | 6.65M |
| January 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.71 | 1.14M |
| January 28, 2026 | 5.77 | 5.74 | 5.74 | 5.78 | 5.74 | 666,900 |
| January 27, 2026 | 5.84 | 5.73 | 5.73 | 5.85 | 5.7 | 1.49M |
| January 26, 2026 | 5.8 | 5.85 | 5.85 | 5.88 | 5.8 | 1.68M |
| January 23, 2026 | 5.66 | 5.8 | 5.8 | 5.8 | 5.65 | 1.69M |
| January 22, 2026 | 5.66 | 5.67 | 5.67 | 5.7 | 5.63 | 877,700 |
| January 21, 2026 | 5.69 | 5.61 | 5.61 | 5.73 | 5.61 | 2.04M |
| January 20, 2026 | 5.71 | 5.68 | 5.68 | 5.75 | 5.68 | 1.13M |
| January 16, 2026 | 5.7 | 5.74 | 5.74 | 5.75 | 5.66 | 677,316 |
| January 15, 2026 | 5.67 | 5.7 | 5.7 | 5.7 | 5.61 | 1.06M |
| January 14, 2026 | 5.59 | 5.69 | 5.69 | 5.73 | 5.58 | 1.45M |
| January 13, 2026 | 5.65 | 5.61 | 5.61 | 5.67 | 5.58 | 1.7M |
| January 12, 2026 | 5.75 | 5.73 | 5.73 | 5.75 | 5.69 | 1.42M |
| January 09, 2026 | 5.85 | 5.9 | 5.9 | 5.94 | 5.78 | 2.11M |
| January 08, 2026 | 5.88 | 5.8 | 5.8 | 5.89 | 5.78 | 1.39M |
| January 07, 2026 | 6 | 5.85 | 5.85 | 6 | 5.85 | 1.49M |
| January 06, 2026 | 6 | 5.95 | 5.95 | 6.05 | 5.85 | 1.78M |
| January 05, 2026 | 5.92 | 6 | 6 | 6.04 | 5.92 | 1.45M |
| January 02, 2026 | 5.78 | 5.9 | 5.9 | 5.94 | 5.77 | 1.17M |
| December 31, 2025 | 5.73 | 5.76 | 5.76 | 5.82 | 5.7 | 2.37M |
| December 30, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.67 | 1.97M |
| December 29, 2025 | 5.74 | 5.7 | 5.7 | 5.77 | 5.66 | 1.43M |
| December 26, 2025 | 5.73 | 5.74 | 5.74 | 5.78 | 5.7 | 1.15M |
| December 24, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.65 | 608,627 |
| December 23, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.64 | 1.3M |
| December 22, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.64 | 1.5M |
| December 19, 2025 | 5.67 | 5.72 | 5.72 | 5.78 | 5.67 | 866,179 |
| December 18, 2025 | 5.63 | 5.68 | 5.68 | 5.72 | 5.62 | 1.07M |
| December 17, 2025 | 5.58 | 5.61 | 5.61 | 5.68 | 5.57 | 1.6M |
| December 16, 2025 | 5.41 | 5.54 | 5.54 | 5.58 | 5.4 | 1.75M |
| December 15, 2025 | 5.54 | 5.47 | 5.47 | 5.58 | 5.43 | 2.3M |
| December 12, 2025 | 5.62 | 5.53 | 5.53 | 5.69 | 5.51 | 2.55M |
| December 11, 2025 | 5.71 | 5.65 | 5.65 | 5.75 | 5.6 | 2.97M |
| December 10, 2025 | 5.77 | 5.9 | 5.76 | 6.02 | 5.68 | 4.02M |
| December 09, 2025 | 6.21 | 6.2 | 6.05 | 6.28 | 6.18 | 1.1M |
| December 08, 2025 | 6.31 | 6.21 | 6.06 | 6.32 | 6.13 | 1.71M |
| December 05, 2025 | 6.41 | 6.31 | 6.16 | 6.44 | 6.3 | 1.15M |
| December 04, 2025 | 6.43 | 6.41 | 6.26 | 6.45 | 6.32 | 1.36M |
| December 03, 2025 | 6.31 | 6.41 | 6.41 | 6.43 | 6.27 | 1.75M |
| December 02, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.19 | 1.37M |
| December 01, 2025 | 6.24 | 6.24 | 6.24 | 6.29 | 6.14 | 1.47M |
| November 28, 2025 | 6.22 | 6.27 | 6.27 | 6.35 | 6.22 | 1.45M |
| November 26, 2025 | 6.05 | 6.17 | 6.17 | 6.22 | 6.05 | 1.46M |
| November 25, 2025 | 5.9 | 6.01 | 6.01 | 6.13 | 5.9 | 2.1M |
| November 24, 2025 | 5.69 | 5.95 | 5.95 | 5.96 | 5.68 | 1.71M |