4.16
-0.04(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.16 | 4.16 | 4.16 | 4.19 | 4.11 | 509,009 |
| February 19, 2026 | 4.07 | 4.2 | 4.2 | 4.2 | 4.07 | 857,963 |
| February 18, 2026 | 4.17 | 4.11 | 4.11 | 4.17 | 4.1 | 378,200 |
| February 17, 2026 | 4.17 | 4.14 | 4.14 | 4.22 | 3.91 | 682,900 |
| February 13, 2026 | 4.23 | 4.22 | 4.22 | 4.31 | 4.12 | 431,300 |
| February 12, 2026 | 4.36 | 4.26 | 4.26 | 4.36 | 4.22 | 414,200 |
| February 11, 2026 | 4.33 | 4.36 | 4.36 | 4.37 | 4.3 | 320,700 |
| February 10, 2026 | 4.34 | 4.31 | 4.31 | 4.36 | 4.26 | 560,500 |
| February 09, 2026 | 4.24 | 4.39 | 4.39 | 4.42 | 4.21 | 1.11M |
| February 06, 2026 | 4.29 | 4.24 | 4.24 | 4.29 | 4.2 | 511,800 |
| February 05, 2026 | 4.25 | 4.26 | 4.26 | 4.3 | 4.23 | 797,647 |
| February 04, 2026 | 4.37 | 4.3 | 4.3 | 4.39 | 4.25 | 792,036 |
| February 03, 2026 | 4.32 | 4.34 | 4.34 | 4.39 | 4.32 | 877,800 |
| February 02, 2026 | 4.31 | 4.34 | 4.34 | 4.38 | 4.31 | 378,901 |
| January 30, 2026 | 4.33 | 4.34 | 4.34 | 4.38 | 4.31 | 964,008 |
| January 29, 2026 | 4.46 | 4.41 | 4.41 | 4.48 | 4.32 | 681,213 |
| January 28, 2026 | 4.44 | 4.42 | 4.42 | 4.51 | 4.39 | 473,226 |
| January 27, 2026 | 4.46 | 4.5 | 4.5 | 4.51 | 4.44 | 696,569 |
| January 26, 2026 | 4.41 | 4.45 | 4.45 | 4.45 | 4.39 | 521,204 |
| January 23, 2026 | 4.42 | 4.38 | 4.38 | 4.42 | 4.32 | 400,854 |
| January 22, 2026 | 4.4 | 4.37 | 4.37 | 4.42 | 4.32 | 705,118 |
| January 21, 2026 | 4.35 | 4.36 | 4.36 | 4.39 | 4.31 | 396,900 |
| January 20, 2026 | 4.27 | 4.29 | 4.29 | 4.35 | 4.25 | 796,000 |
| January 16, 2026 | 4.25 | 4.3 | 4.3 | 4.31 | 4.19 | 318,829 |
| January 15, 2026 | 4.34 | 4.29 | 4.29 | 4.35 | 4.29 | 303,734 |
| January 14, 2026 | 4.31 | 4.35 | 4.35 | 4.36 | 4.28 | 934,765 |
| January 13, 2026 | 4.39 | 4.32 | 4.32 | 4.39 | 4.3 | 337,750 |
| January 12, 2026 | 4.3 | 4.39 | 4.39 | 4.41 | 4.3 | 651,021 |
| January 09, 2026 | 4.22 | 4.25 | 4.25 | 4.29 | 4.22 | 407,000 |
| January 08, 2026 | 4.19 | 4.22 | 4.22 | 4.22 | 4.15 | 233,329 |
| January 07, 2026 | 4.17 | 4.17 | 4.17 | 4.21 | 4.13 | 441,305 |
| January 06, 2026 | 4.21 | 4.2 | 4.2 | 4.31 | 4.17 | 556,850 |
| January 05, 2026 | 3.99 | 4.12 | 4.12 | 4.15 | 3.97 | 747,940 |
| January 02, 2026 | 4.06 | 3.98 | 3.98 | 4.06 | 3.95 | 1.82M |
| December 31, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4 | 204,700 |
| December 30, 2025 | 3.98 | 4.02 | 4.02 | 4.05 | 3.95 | 778,413 |
| December 29, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.95 | 753,339 |
| December 26, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 157,721 |
| December 24, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.97 | 150,509 |
| December 23, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.95 | 382,534 |
| December 22, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.91 | 325,300 |
| December 19, 2025 | 3.96 | 3.92 | 3.92 | 3.98 | 3.91 | 542,410 |
| December 18, 2025 | 3.9 | 3.91 | 3.91 | 3.95 | 3.88 | 283,600 |
| December 17, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.85 | 450,137 |
| December 16, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.9 | 561,900 |
| December 15, 2025 | 4.03 | 3.94 | 3.94 | 4.05 | 3.92 | 325,700 |
| December 12, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.93 | 646,400 |
| December 11, 2025 | 3.81 | 3.91 | 3.91 | 3.91 | 3.81 | 474,570 |
| December 10, 2025 | 3.88 | 3.82 | 3.82 | 3.88 | 3.79 | 372,800 |
| December 09, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.84 | 351,847 |
| December 08, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 301,200 |
| December 05, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.83 | 564,947 |
| December 04, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.87 | 159,221 |
| December 03, 2025 | 3.87 | 3.87 | 3.87 | 3.9 | 3.84 | 343,948 |
| December 02, 2025 | 3.9 | 3.87 | 3.87 | 3.97 | 3.84 | 818,600 |
| December 01, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.83 | 540,729 |
| November 28, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.82 | 189,673 |
| November 26, 2025 | 3.8 | 3.8 | 3.8 | 3.84 | 3.78 | 279,500 |
| November 25, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.71 | 462,400 |
| November 24, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.7 | 960,800 |