2.22
-0.2(-8.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.11 | 2.22 | 2.22 | 2.28 | 2.01 | 629,815 |
| February 19, 2026 | 2.46 | 2.42 | 2.42 | 2.47 | 2.23 | 17.92M |
| February 18, 2026 | 2.16 | 2.24 | 2.24 | 2.36 | 2.14 | 104,000 |
| February 17, 2026 | 2.1 | 2.08 | 2.08 | 2.12 | 1.98 | 23,715 |
| February 13, 2026 | 2 | 2.1 | 2.1 | 2.11 | 1.99 | 30,700 |
| February 12, 2026 | 2.13 | 2.02 | 2.02 | 2.16 | 1.96 | 34,504 |
| February 11, 2026 | 2.18 | 2.11 | 2.11 | 2.19 | 2.02 | 20,525 |
| February 10, 2026 | 2.13 | 2.15 | 2.15 | 2.23 | 2.11 | 56,100 |
| February 09, 2026 | 2.35 | 2.11 | 2.11 | 2.37 | 2.04 | 80,300 |
| February 06, 2026 | 2.58 | 2.37 | 2.37 | 2.59 | 2.14 | 84,345 |
| February 05, 2026 | 2.77 | 2.63 | 2.63 | 2.81 | 2.59 | 46,130 |
| February 04, 2026 | 2.91 | 2.84 | 2.84 | 2.93 | 2.76 | 43,000 |
| February 03, 2026 | 3.05 | 2.95 | 2.95 | 3.05 | 2.78 | 24,697 |
| February 02, 2026 | 2.74 | 2.91 | 2.91 | 3.11 | 2.71 | 49,351 |
| January 30, 2026 | 3.02 | 2.91 | 2.91 | 3.13 | 2.91 | 56,700 |
| January 29, 2026 | 3.41 | 3.07 | 3.07 | 3.41 | 3.02 | 200,377 |
| January 28, 2026 | 3.61 | 3.49 | 3.49 | 3.67 | 3.4 | 255,018 |
| January 27, 2026 | 4.2 | 4.43 | 4.43 | 4.67 | 4.12 | 72,768 |
| January 26, 2026 | 4.04 | 4.16 | 4.16 | 4.27 | 4 | 23,731 |
| January 23, 2026 | 4.2 | 4.23 | 4.23 | 4.33 | 4.19 | 12,477 |
| January 22, 2026 | 4.14 | 4.26 | 4.26 | 4.32 | 4.07 | 32,300 |
| January 21, 2026 | 3.76 | 4.17 | 4.17 | 4.2 | 3.76 | 38,549 |
| January 20, 2026 | 3.78 | 4.04 | 4.04 | 4.17 | 3.78 | 65,026 |
| January 16, 2026 | 4 | 3.92 | 3.92 | 4.07 | 3.86 | 28,043 |
| January 15, 2026 | 4.06 | 4.08 | 4.08 | 4.24 | 3.91 | 55,200 |
| January 14, 2026 | 3.76 | 4.15 | 4.15 | 4.23 | 3.67 | 100,406 |
| January 13, 2026 | 3.82 | 3.76 | 3.76 | 3.84 | 3.68 | 44,707 |
| January 12, 2026 | 3.91 | 3.82 | 3.82 | 3.95 | 3.76 | 81,100 |
| January 09, 2026 | 4.18 | 3.96 | 3.96 | 4.18 | 3.95 | 21,713 |
| January 08, 2026 | 4.15 | 4.08 | 4.08 | 4.29 | 4.08 | 25,535 |
| January 07, 2026 | 4.09 | 4.15 | 4.15 | 4.2 | 4 | 18,932 |
| January 06, 2026 | 4.06 | 4.04 | 4.04 | 4.08 | 3.83 | 30,587 |
| January 05, 2026 | 3.71 | 4.03 | 4.03 | 4.09 | 3.71 | 40,239 |
| January 02, 2026 | 3.61 | 3.67 | 3.67 | 3.75 | 3.5 | 43,192 |
| December 31, 2025 | 3.92 | 3.63 | 3.63 | 3.92 | 3.6 | 44,900 |
| December 30, 2025 | 3.76 | 3.91 | 3.91 | 3.98 | 3.7 | 76,852 |
| December 29, 2025 | 4.29 | 3.72 | 3.72 | 4.3 | 3.71 | 224,935 |
| December 26, 2025 | 4.61 | 4.11 | 4.11 | 4.61 | 4.11 | 78,180 |
| December 24, 2025 | 4.74 | 4.64 | 4.64 | 4.83 | 4.62 | 27,900 |
| December 23, 2025 | 5.15 | 4.67 | 4.67 | 5.15 | 4.65 | 75,600 |
| December 22, 2025 | 5.08 | 5.24 | 5.24 | 5.34 | 5.04 | 71,654 |
| December 19, 2025 | 4.95 | 5.08 | 5.08 | 5.15 | 4.9 | 61,852 |
| December 18, 2025 | 5.61 | 5.06 | 5.06 | 5.68 | 4.97 | 92,123 |
| December 17, 2025 | 5.25 | 5.53 | 5.53 | 5.79 | 5.2 | 82,000 |
| December 16, 2025 | 4.98 | 5.24 | 5.24 | 5.37 | 4.85 | 104,836 |
| December 15, 2025 | 5.15 | 5.36 | 5.36 | 5.55 | 4.55 | 203,300 |
| December 12, 2025 | 6.23 | 5.43 | 5.43 | 6.23 | 5.35 | 294,100 |
| December 11, 2025 | 8.97 | 5.44 | 5.44 | 10.26 | 5.05 | 1.62M |
| December 10, 2025 | 11.66 | 10.33 | 10.33 | 13.25 | 8.6 | 35.03M |
| December 09, 2025 | 6.04 | 5.92 | 5.92 | 6.4 | 5.75 | 2.99M |
| December 08, 2025 | 6.88 | 6.07 | 6.07 | 6.88 | 6.07 | 58,665 |
| December 05, 2025 | 5.99 | 6.79 | 6.79 | 6.99 | 5.6 | 114,358 |
| December 04, 2025 | 6.01 | 6.11 | 6.11 | 6.47 | 5.88 | 52,348 |
| December 03, 2025 | 5.61 | 5.9 | 5.9 | 6 | 5.6 | 20,507 |
| December 02, 2025 | 5.6 | 5.82 | 5.82 | 5.87 | 5.47 | 13,300 |
| December 01, 2025 | 5.62 | 5.72 | 5.72 | 5.87 | 5.62 | 7,313 |
| November 28, 2025 | 5.73 | 5.74 | 5.74 | 6.06 | 5.7 | 3,956 |
| November 26, 2025 | 5.9 | 5.78 | 5.78 | 6.1 | 5.68 | 21,700 |
| November 25, 2025 | 5.83 | 5.94 | 5.94 | 6 | 5.65 | 9,700 |
| November 24, 2025 | 5.94 | 5.76 | 5.76 | 6.13 | 5.72 | 27,456 |