4.15
+0.00525(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.16 | 4.15 | 4.15 | 4.16 | 4.13 | 3,046 |
| February 19, 2026 | 4.1 | 4.14 | 4.14 | 4.15 | 4.1 | 1,536 |
| February 18, 2026 | 4.12 | 4.11 | 4.11 | 4.14 | 4.09 | 1,186 |
| February 17, 2026 | 4.15 | 4.11 | 4.11 | 4.15 | 4.08 | 1,244 |
| February 16, 2026 | 4.19 | 4.12 | 4.12 | 4.19 | 4.1 | 5,024 |
| February 13, 2026 | 4.12 | 4.15 | 4.15 | 4.17 | 4.09 | 3,753 |
| February 12, 2026 | 4.18 | 4.13 | 4.13 | 4.19 | 4.12 | 1,004 |
| February 11, 2026 | 4.2 | 4.14 | 4.14 | 4.2 | 4.13 | 62,639 |
| February 10, 2026 | 4.09 | 4.16 | 4.16 | 4.16 | 4.09 | 11,081 |
| February 09, 2026 | 4.09 | 4.1 | 4.1 | 4.13 | 4.08 | 20,083 |
| February 06, 2026 | 4.07 | 4.09 | 4.09 | 4.1 | 4.02 | 38,349 |
| February 05, 2026 | 4.09 | 4.04 | 4.04 | 4.09 | 3.95 | 36,720 |
| February 04, 2026 | 3.98 | 4.03 | 4.03 | 4.04 | 3.94 | 2,788 |
| February 03, 2026 | 3.96 | 3.95 | 3.95 | 3.96 | 3.92 | 949 |
| February 02, 2026 | 3.91 | 3.92 | 3.92 | 3.92 | 3.88 | 1,900 |
| January 30, 2026 | 3.88 | 3.89 | 3.89 | 3.93 | 3.88 | 1,543 |
| January 29, 2026 | 3.9 | 3.9 | 3.9 | 3.98 | 3.9 | 12,344 |
| January 28, 2026 | 3.92 | 3.94 | 3.94 | 3.99 | 3.92 | 1,178 |
| January 27, 2026 | 4 | 3.96 | 3.96 | 4 | 3.94 | 1,331 |
| January 26, 2026 | 3.99 | 3.97 | 3.97 | 4 | 3.93 | 2,999 |
| January 23, 2026 | 3.96 | 3.92 | 3.92 | 3.97 | 3.9 | 1,752 |
| January 22, 2026 | 3.93 | 3.96 | 3.96 | 3.97 | 3.89 | 22,013 |
| January 21, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.84 | 959 |
| January 20, 2026 | 3.83 | 3.87 | 3.87 | 3.9 | 3.83 | 7,156 |
| January 19, 2026 | 3.84 | 3.87 | 3.87 | 3.91 | 3.84 | 1,978 |
| January 16, 2026 | 3.95 | 3.9 | 3.9 | 3.97 | 3.9 | 3,410 |
| January 15, 2026 | 3.94 | 3.92 | 3.92 | 3.94 | 3.9 | 3,509 |
| January 14, 2026 | 3.88 | 3.89 | 3.89 | 3.89 | 3.82 | 6,674 |
| January 13, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.82 | 2,266 |
| January 12, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.82 | 3,457 |
| January 09, 2026 | 3.85 | 3.82 | 3.82 | 3.85 | 3.79 | 2,340 |
| January 08, 2026 | 3.76 | 3.79 | 3.79 | 3.81 | 3.71 | 11,630 |
| January 07, 2026 | 3.73 | 3.74 | 3.74 | 3.78 | 3.71 | 7,673 |
| January 06, 2026 | 3.7 | 3.75 | 3.75 | 3.76 | 3.67 | 10,409 |
| January 05, 2026 | 3.66 | 3.7 | 3.7 | 3.73 | 3.66 | 19,665 |
| January 02, 2026 | 3.72 | 3.69 | 3.69 | 3.72 | 3.65 | 1,893 |
| December 31, 2025 | 3.66 | 3.69 | 3.69 | 3.73 | 3.66 | 47 |
| December 30, 2025 | 3.74 | 3.71 | 3.71 | 3.74 | 3.67 | 3,037 |
| December 29, 2025 | 3.71 | 3.7 | 3.7 | 3.71 | 3.69 | 5,023 |
| December 24, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.66 | 1,489 |
| December 23, 2025 | 3.71 | 3.67 | 3.67 | 3.71 | 3.65 | 4,384 |
| December 22, 2025 | 3.66 | 3.68 | 3.68 | 3.71 | 3.66 | 765 |
| December 19, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.69 | 4,417 |
| December 18, 2025 | 3.73 | 3.74 | 3.74 | 3.74 | 3.71 | 4,007 |
| December 17, 2025 | 3.67 | 3.72 | 3.72 | 3.73 | 3.67 | 1,153 |
| December 16, 2025 | 3.72 | 3.7 | 3.7 | 3.72 | 3.64 | 1,938 |
| December 15, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.68 | 1,013 |
| December 12, 2025 | 3.67 | 3.7 | 3.7 | 3.73 | 3.67 | 8,521 |
| December 11, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.66 | 770 |
| December 10, 2025 | 3.6 | 3.61 | 3.61 | 3.61 | 3.53 | 20,025 |
| December 09, 2025 | 3.55 | 3.56 | 3.56 | 3.6 | 3.54 | 699 |
| December 08, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.58 | 4,846 |
| December 05, 2025 | 3.58 | 3.63 | 3.63 | 3.65 | 3.58 | 6,378 |
| December 04, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.61 | 1,897 |
| December 03, 2025 | 3.56 | 3.6 | 3.6 | 3.62 | 3.56 | 1,904 |
| December 02, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.57 | 807 |
| December 01, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.47 | 4,037 |
| November 28, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.59 | 6,337 |
| November 27, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.56 | 497 |
| November 26, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.57 | 3,334 |