4.67
+0.35(+8.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.44 | 4.67 | 4.67 | 4.81 | 4.33 | 1.84M |
| February 19, 2026 | 4.2 | 4.32 | 4.32 | 4.48 | 4.07 | 1.27M |
| February 18, 2026 | 3.82 | 4.02 | 4.02 | 4.1 | 3.72 | 592,701 |
| February 17, 2026 | 3.79 | 3.83 | 3.83 | 3.87 | 3.68 | 222,970 |
| February 13, 2026 | 3.82 | 3.8 | 3.8 | 3.92 | 3.74 | 224,600 |
| February 12, 2026 | 3.96 | 3.82 | 3.82 | 3.96 | 3.61 | 396,700 |
| February 11, 2026 | 3.89 | 3.92 | 3.92 | 3.92 | 3.68 | 520,605 |
| February 10, 2026 | 3.73 | 3.85 | 3.85 | 3.92 | 3.7 | 413,400 |
| February 09, 2026 | 3.49 | 3.74 | 3.74 | 3.79 | 3.4 | 586,634 |
| February 06, 2026 | 3.28 | 3.41 | 3.41 | 3.48 | 3.28 | 361,799 |
| February 05, 2026 | 3.35 | 3.26 | 3.26 | 3.47 | 3.24 | 514,664 |
| February 04, 2026 | 3.72 | 3.39 | 3.39 | 3.73 | 3.32 | 695,600 |
| February 03, 2026 | 3.6 | 3.69 | 3.69 | 3.82 | 3.37 | 866,245 |
| February 02, 2026 | 3.47 | 3.55 | 3.55 | 3.63 | 3.39 | 631,100 |
| January 30, 2026 | 3.71 | 3.47 | 3.47 | 3.71 | 3.39 | 554,947 |
| January 29, 2026 | 3.77 | 3.72 | 3.72 | 3.9 | 3.68 | 541,446 |
| January 28, 2026 | 3.97 | 3.81 | 3.81 | 4.11 | 3.75 | 563,615 |
| January 27, 2026 | 3.6 | 3.98 | 3.98 | 4.49 | 3.6 | 2.71M |
| January 26, 2026 | 3.66 | 3.53 | 3.53 | 3.66 | 3.4 | 506,760 |
| January 23, 2026 | 3.7 | 3.63 | 3.63 | 3.79 | 3.54 | 423,494 |
| January 22, 2026 | 3.74 | 3.75 | 3.75 | 4.01 | 3.74 | 372,659 |
| January 21, 2026 | 3.71 | 3.71 | 3.71 | 3.79 | 3.66 | 310,004 |
| January 20, 2026 | 3.98 | 3.72 | 3.72 | 4 | 3.69 | 572,213 |
| January 16, 2026 | 3.81 | 4.1 | 4.1 | 4.12 | 3.74 | 693,263 |
| January 15, 2026 | 3.68 | 3.84 | 3.84 | 3.87 | 3.61 | 323,607 |
| January 14, 2026 | 3.76 | 3.71 | 3.71 | 3.8 | 3.67 | 360,500 |
| January 13, 2026 | 3.72 | 3.81 | 3.81 | 3.92 | 3.7 | 431,040 |
| January 12, 2026 | 3.8 | 3.73 | 3.73 | 3.88 | 3.64 | 556,260 |
| January 09, 2026 | 3.83 | 3.83 | 3.83 | 3.87 | 3.55 | 459,200 |
| January 08, 2026 | 3.64 | 3.83 | 3.83 | 3.88 | 3.57 | 650,121 |
| January 07, 2026 | 3.67 | 3.66 | 3.66 | 3.71 | 3.52 | 436,200 |
| January 06, 2026 | 3.79 | 3.68 | 3.68 | 3.89 | 3.68 | 215,000 |
| January 05, 2026 | 3.82 | 3.79 | 3.79 | 3.88 | 3.69 | 233,126 |
| January 02, 2026 | 3.72 | 3.82 | 3.82 | 3.85 | 3.68 | 338,800 |
| December 31, 2025 | 3.9 | 3.76 | 3.76 | 3.9 | 3.71 | 343,556 |
| December 30, 2025 | 3.87 | 3.88 | 3.88 | 3.93 | 3.77 | 559,688 |
| December 29, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.75 | 358,121 |
| December 26, 2025 | 3.68 | 3.85 | 3.85 | 4 | 3.61 | 701,933 |
| December 24, 2025 | 3.72 | 3.69 | 3.69 | 3.72 | 3.62 | 155,200 |
| December 23, 2025 | 3.63 | 3.72 | 3.72 | 3.78 | 3.56 | 315,500 |
| December 22, 2025 | 3.71 | 3.65 | 3.65 | 3.85 | 3.58 | 401,778 |
| December 19, 2025 | 3.52 | 3.69 | 3.69 | 3.74 | 3.46 | 885,176 |
| December 18, 2025 | 3.7 | 3.54 | 3.54 | 3.7 | 3.43 | 363,835 |
| December 17, 2025 | 3.46 | 3.66 | 3.66 | 3.78 | 3.46 | 460,620 |
| December 16, 2025 | 3.68 | 3.46 | 3.46 | 3.74 | 3.34 | 629,996 |
| December 15, 2025 | 4.02 | 3.81 | 3.81 | 4.07 | 3.75 | 422,200 |
| December 12, 2025 | 3.85 | 3.9 | 3.9 | 3.95 | 3.81 | 385,965 |
| December 11, 2025 | 3.85 | 3.84 | 3.84 | 3.96 | 3.79 | 435,057 |
| December 10, 2025 | 3.94 | 3.86 | 3.86 | 3.97 | 3.79 | 600,335 |
| December 09, 2025 | 3.75 | 3.99 | 3.99 | 4.11 | 3.74 | 775,400 |
| December 08, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.61 | 599,700 |
| December 05, 2025 | 3.84 | 3.76 | 3.76 | 4.13 | 3.74 | 1.17M |
| December 04, 2025 | 3.73 | 3.59 | 3.59 | 3.75 | 3.53 | 536,000 |
| December 03, 2025 | 3.44 | 3.75 | 3.75 | 3.75 | 3.43 | 1.09M |
| December 02, 2025 | 3.35 | 3.42 | 3.42 | 3.61 | 3.27 | 1.38M |
| December 01, 2025 | 2.97 | 3.13 | 3.13 | 3.42 | 2.9 | 1.52M |
| November 28, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 2.88 | 467,651 |
| November 26, 2025 | 2.92 | 3.05 | 3.05 | 3.2 | 2.92 | 1.05M |
| November 25, 2025 | 2.68 | 2.95 | 2.95 | 3.02 | 2.65 | 2.47M |
| November 24, 2025 | 2.36 | 2.51 | 2.51 | 2.6 | 2.36 | 1.2M |