4.71
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.73 | 4.71 | 4.71 | 4.91 | 4.65 | 58,311 |
| February 19, 2026 | 4.72 | 4.71 | 4.71 | 4.8 | 4.65 | 36,200 |
| February 18, 2026 | 4.56 | 4.65 | 4.65 | 4.81 | 4.23 | 68,701 |
| February 17, 2026 | 4.63 | 4.66 | 4.66 | 4.72 | 4.45 | 63,749 |
| February 13, 2026 | 4.78 | 4.67 | 4.67 | 4.95 | 4.59 | 64,200 |
| February 12, 2026 | 4.84 | 4.77 | 4.77 | 5.03 | 4.17 | 49,202 |
| February 11, 2026 | 4.5 | 4.9 | 4.9 | 5.05 | 4.49 | 38,400 |
| February 10, 2026 | 4.82 | 4.6 | 4.6 | 4.83 | 4.53 | 282,937 |
| February 09, 2026 | 4.8 | 4.91 | 4.91 | 5 | 4.76 | 107,535 |
| February 06, 2026 | 4.06 | 4.73 | 4.73 | 4.87 | 4.06 | 93,100 |
| February 05, 2026 | 4.03 | 4 | 4 | 4.2 | 3.91 | 35,404 |
| February 04, 2026 | 4.23 | 4.07 | 4.07 | 4.54 | 3.89 | 81,500 |
| February 03, 2026 | 4.5 | 4.3 | 4.3 | 4.6 | 4.2 | 186,917 |
| February 02, 2026 | 4.15 | 4.48 | 4.48 | 4.5 | 4.15 | 95,273 |
| January 30, 2026 | 4.26 | 4.2 | 4.2 | 4.43 | 4.16 | 85,900 |
| January 29, 2026 | 4.1 | 4.26 | 4.26 | 4.35 | 4.1 | 65,100 |
| January 28, 2026 | 4.14 | 4.08 | 4.08 | 4.21 | 4.05 | 61,500 |
| January 27, 2026 | 4.05 | 4.14 | 4.14 | 4.28 | 3.91 | 57,600 |
| January 26, 2026 | 3.86 | 4.09 | 4.09 | 4.17 | 3.61 | 122,400 |
| January 23, 2026 | 3.6 | 3.75 | 3.75 | 3.86 | 3.6 | 101,418 |
| January 22, 2026 | 3.68 | 3.57 | 3.57 | 3.81 | 3.44 | 59,300 |
| January 21, 2026 | 3.67 | 3.68 | 3.68 | 3.92 | 3.5 | 42,907 |
| January 20, 2026 | 3.93 | 3.69 | 3.69 | 3.93 | 3.37 | 182,400 |
| January 16, 2026 | 4.01 | 4.06 | 4.06 | 4.08 | 3.8 | 55,908 |
| January 15, 2026 | 4.1 | 4.09 | 4.09 | 4.14 | 3.9 | 76,100 |
| January 14, 2026 | 4.19 | 4.09 | 4.09 | 4.19 | 3.92 | 48,100 |
| January 13, 2026 | 4.2 | 4.09 | 4.09 | 4.24 | 3.83 | 118,100 |
| January 12, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 3.81 | 124,300 |
| January 09, 2026 | 3.79 | 3.68 | 3.68 | 3.8 | 3.61 | 46,945 |
| January 08, 2026 | 3.87 | 3.79 | 3.79 | 4 | 3.65 | 55,300 |
| January 07, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.53 | 112,423 |
| January 06, 2026 | 3.55 | 3.77 | 3.77 | 3.92 | 3.54 | 99,800 |
| January 05, 2026 | 3.4 | 3.55 | 3.55 | 3.58 | 3.26 | 100,413 |
| January 02, 2026 | 3.39 | 3.4 | 3.4 | 3.44 | 3.22 | 57,300 |
| December 31, 2025 | 3.2 | 3.29 | 3.29 | 3.41 | 3.15 | 20,319 |
| December 30, 2025 | 3.2 | 3.21 | 3.21 | 3.36 | 3.2 | 17,107 |
| December 29, 2025 | 3.29 | 3.23 | 3.23 | 3.4 | 3 | 23,901 |
| December 26, 2025 | 2.97 | 3.4 | 3.4 | 3.45 | 2.97 | 109,800 |
| December 24, 2025 | 2.92 | 2.97 | 2.97 | 3.04 | 2.82 | 13,438 |
| December 23, 2025 | 2.91 | 2.84 | 2.84 | 2.91 | 2.74 | 25,440 |
| December 22, 2025 | 3 | 2.85 | 2.85 | 3 | 2.7 | 48,200 |
| December 19, 2025 | 2.85 | 2.94 | 2.94 | 2.98 | 2.76 | 65,639 |
| December 18, 2025 | 2.65 | 2.78 | 2.78 | 2.98 | 2.65 | 39,600 |
| December 17, 2025 | 3.15 | 2.65 | 2.65 | 3.15 | 2.58 | 96,747 |
| December 16, 2025 | 3.36 | 3.15 | 3.15 | 3.44 | 3.02 | 128,300 |
| December 15, 2025 | 2.93 | 3.31 | 3.31 | 3.32 | 2.82 | 263,100 |
| December 12, 2025 | 2.27 | 2.88 | 2.88 | 2.91 | 2.22 | 156,222 |
| December 11, 2025 | 2.3 | 2.35 | 2.35 | 2.35 | 2.27 | 50,029 |
| December 10, 2025 | 2.26 | 2.35 | 2.35 | 2.36 | 2.13 | 135,026 |
| December 09, 2025 | 2.27 | 2.26 | 2.26 | 2.29 | 2.11 | 49,197 |
| December 08, 2025 | 2.35 | 2.33 | 2.33 | 2.4 | 2.23 | 49,500 |
| December 05, 2025 | 2.29 | 2.4 | 2.4 | 2.42 | 2.26 | 37,645 |
| December 04, 2025 | 2.35 | 2.4 | 2.4 | 2.42 | 2.35 | 9,703 |
| December 03, 2025 | 2.3 | 2.41 | 2.41 | 2.41 | 2.25 | 24,200 |
| December 02, 2025 | 2.34 | 2.3 | 2.3 | 2.34 | 2.24 | 11,800 |
| December 01, 2025 | 2.4 | 2.33 | 2.33 | 2.4 | 2.32 | 10,333 |
| November 28, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.3 | 19,439 |
| November 26, 2025 | 2.36 | 2.43 | 2.43 | 2.45 | 2.36 | 16,732 |
| November 25, 2025 | 2.26 | 2.41 | 2.41 | 2.48 | 2.26 | 88,320 |
| November 24, 2025 | 2.34 | 2.22 | 2.22 | 2.34 | 2.21 | 12,708 |