4.33
+0.1(+2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.19 | 4.33 | 4.33 | 4.38 | 4.1 | 482,218 |
| February 19, 2026 | 4 | 4.23 | 4.23 | 4.39 | 3.97 | 1.12M |
| February 18, 2026 | 3.77 | 3.95 | 3.95 | 3.98 | 3.76 | 499,124 |
| February 17, 2026 | 3.76 | 3.74 | 3.74 | 3.79 | 3.74 | 119,100 |
| February 13, 2026 | 3.83 | 3.76 | 3.76 | 3.83 | 3.75 | 128,500 |
| February 12, 2026 | 3.76 | 3.76 | 3.76 | 3.8 | 3.75 | 165,107 |
| February 11, 2026 | 3.72 | 3.75 | 3.75 | 3.78 | 3.66 | 122,700 |
| February 10, 2026 | 3.68 | 3.72 | 3.72 | 3.83 | 3.68 | 170,102 |
| February 09, 2026 | 3.61 | 3.69 | 3.69 | 3.7 | 3.6 | 152,304 |
| February 06, 2026 | 3.68 | 3.63 | 3.63 | 3.76 | 3.63 | 333,425 |
| February 05, 2026 | 3.58 | 3.65 | 3.65 | 3.68 | 3.5 | 340,962 |
| February 04, 2026 | 3.51 | 3.52 | 3.52 | 3.63 | 3.51 | 321,567 |
| February 03, 2026 | 3.45 | 3.5 | 3.5 | 3.5 | 3.4 | 278,049 |
| February 02, 2026 | 3.29 | 3.4 | 3.4 | 3.44 | 3.25 | 228,249 |
| January 30, 2026 | 3.26 | 3.29 | 3.29 | 3.3 | 3.24 | 144,467 |
| January 29, 2026 | 3.3 | 3.29 | 3.29 | 3.33 | 3.23 | 318,046 |
| January 28, 2026 | 3.28 | 3.27 | 3.27 | 3.31 | 3.22 | 158,716 |
| January 27, 2026 | 3.29 | 3.28 | 3.28 | 3.34 | 3.25 | 137,600 |
| January 26, 2026 | 3.4 | 3.3 | 3.3 | 3.4 | 3.25 | 186,844 |
| January 23, 2026 | 3.37 | 3.4 | 3.4 | 3.41 | 3.35 | 144,900 |
| January 22, 2026 | 3.39 | 3.39 | 3.39 | 3.43 | 3.36 | 82,559 |
| January 21, 2026 | 3.32 | 3.36 | 3.36 | 3.39 | 3.31 | 136,759 |
| January 20, 2026 | 3.35 | 3.28 | 3.28 | 3.36 | 3.26 | 176,740 |
| January 16, 2026 | 3.4 | 3.38 | 3.38 | 3.43 | 3.36 | 155,300 |
| January 15, 2026 | 3.42 | 3.38 | 3.38 | 3.47 | 3.35 | 186,837 |
| January 14, 2026 | 3.33 | 3.41 | 3.41 | 3.43 | 3.32 | 166,446 |
| January 13, 2026 | 3.32 | 3.32 | 3.32 | 3.37 | 3.28 | 134,925 |
| January 12, 2026 | 3.33 | 3.3 | 3.3 | 3.35 | 3.26 | 165,010 |
| January 09, 2026 | 3.29 | 3.32 | 3.32 | 3.34 | 3.25 | 209,752 |
| January 08, 2026 | 3.25 | 3.26 | 3.26 | 3.3 | 3.2 | 225,257 |
| January 07, 2026 | 3.16 | 3.24 | 3.24 | 3.32 | 3.15 | 292,615 |
| January 06, 2026 | 3.2 | 3.16 | 3.16 | 3.22 | 3.14 | 210,443 |
| January 05, 2026 | 3.17 | 3.19 | 3.19 | 3.24 | 3.16 | 220,700 |
| January 02, 2026 | 3.2 | 3.18 | 3.18 | 3.22 | 3.12 | 239,805 |
| December 31, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.16 | 233,500 |
| December 30, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.18 | 268,500 |
| December 29, 2025 | 3.21 | 3.25 | 3.25 | 3.26 | 3.17 | 244,715 |
| December 26, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.19 | 163,102 |
| December 24, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.2 | 141,700 |
| December 23, 2025 | 3.24 | 3.19 | 3.19 | 3.33 | 3.16 | 182,534 |
| December 22, 2025 | 3.35 | 3.23 | 3.23 | 3.41 | 3.23 | 230,300 |
| December 19, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.33 | 345,023 |
| December 18, 2025 | 3.4 | 3.37 | 3.37 | 3.43 | 3.33 | 160,253 |
| December 17, 2025 | 3.33 | 3.36 | 3.36 | 3.41 | 3.33 | 147,318 |
| December 16, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.32 | 125,900 |
| December 15, 2025 | 3.39 | 3.35 | 3.35 | 3.41 | 3.24 | 324,637 |
| December 12, 2025 | 3.46 | 3.37 | 3.37 | 3.48 | 3.35 | 187,099 |
| December 11, 2025 | 3.26 | 3.46 | 3.46 | 3.49 | 3.25 | 277,700 |
| December 10, 2025 | 3.17 | 3.18 | 3.18 | 3.28 | 3.17 | 514,575 |
| December 09, 2025 | 3.22 | 3.16 | 3.16 | 3.23 | 3.15 | 127,516 |
| December 08, 2025 | 3.21 | 3.18 | 3.18 | 3.25 | 3.18 | 179,900 |
| December 05, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.2 | 177,674 |
| December 04, 2025 | 3.33 | 3.25 | 3.25 | 3.35 | 3.23 | 182,973 |
| December 03, 2025 | 3.33 | 3.43 | 3.37 | 3.44 | 3.33 | 186,400 |
| December 02, 2025 | 3.35 | 3.32 | 3.26 | 3.37 | 3.26 | 191,600 |
| December 01, 2025 | 3.3 | 3.35 | 3.29 | 3.45 | 3.3 | 203,800 |
| November 28, 2025 | 3.34 | 3.3 | 3.3 | 3.34 | 3.28 | 55,400 |
| November 26, 2025 | 3.2 | 3.26 | 3.26 | 3.31 | 3.2 | 202,000 |
| November 25, 2025 | 3.15 | 3.23 | 3.23 | 3.24 | 3.15 | 126,505 |
| November 24, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.11 | 242,300 |