4.33
+0.09(+2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.21 | 4.33 | 4.33 | 4.38 | 4.19 | 383,742 |
| February 19, 2026 | 4.21 | 4.24 | 4.24 | 4.28 | 4.18 | 311,406 |
| February 18, 2026 | 4.17 | 4.27 | 4.27 | 4.32 | 4.07 | 335,500 |
| February 17, 2026 | 4.24 | 4.16 | 4.16 | 4.26 | 4.12 | 598,100 |
| February 13, 2026 | 4.25 | 4.24 | 4.24 | 4.34 | 4.17 | 368,500 |
| February 12, 2026 | 4.38 | 4.26 | 4.26 | 4.38 | 4.16 | 659,691 |
| February 11, 2026 | 4.64 | 4.37 | 4.37 | 4.68 | 4.34 | 434,067 |
| February 10, 2026 | 4.5 | 4.64 | 4.64 | 4.74 | 4.45 | 401,700 |
| February 09, 2026 | 4.44 | 4.5 | 4.5 | 4.52 | 4.25 | 478,100 |
| February 06, 2026 | 4.58 | 4.42 | 4.42 | 4.67 | 4.34 | 946,674 |
| February 05, 2026 | 4.7 | 4.57 | 4.57 | 4.75 | 4.32 | 1.7M |
| February 04, 2026 | 4.57 | 4.73 | 4.73 | 4.76 | 4.53 | 859,900 |
| February 03, 2026 | 4.62 | 4.58 | 4.58 | 4.62 | 4.43 | 1.04M |
| February 02, 2026 | 4.75 | 4.62 | 4.62 | 4.79 | 4.57 | 727,339 |
| January 30, 2026 | 4.76 | 4.77 | 4.77 | 4.88 | 4.63 | 555,320 |
| January 29, 2026 | 4.77 | 4.8 | 4.8 | 4.82 | 4.68 | 296,700 |
| January 28, 2026 | 4.86 | 4.76 | 4.76 | 4.91 | 4.73 | 342,631 |
| January 27, 2026 | 4.87 | 4.84 | 4.84 | 4.97 | 4.76 | 343,900 |
| January 26, 2026 | 4.94 | 4.91 | 4.91 | 4.98 | 4.85 | 309,609 |
| January 23, 2026 | 4.97 | 4.97 | 4.97 | 5.01 | 4.9 | 283,230 |
| January 22, 2026 | 4.92 | 4.99 | 4.99 | 5.01 | 4.9 | 432,972 |
| January 21, 2026 | 4.94 | 4.87 | 4.87 | 4.97 | 4.78 | 438,313 |
| January 20, 2026 | 4.81 | 4.9 | 4.9 | 5.07 | 4.74 | 565,405 |
| January 16, 2026 | 4.98 | 4.91 | 4.91 | 4.98 | 4.85 | 405,793 |
| January 15, 2026 | 5.03 | 4.98 | 4.98 | 5.03 | 4.92 | 377,577 |
| January 14, 2026 | 5.04 | 5.02 | 5.02 | 5.06 | 4.95 | 527,241 |
| January 13, 2026 | 5.15 | 5.04 | 5.04 | 5.18 | 5.01 | 322,954 |
| January 12, 2026 | 5.14 | 5.15 | 5.15 | 5.25 | 5.05 | 430,506 |
| January 09, 2026 | 5.28 | 5.18 | 5.18 | 5.38 | 5.07 | 316,126 |
| January 08, 2026 | 5.24 | 5.29 | 5.29 | 5.34 | 5.16 | 305,800 |
| January 07, 2026 | 5.47 | 5.26 | 5.26 | 5.48 | 5.25 | 418,341 |
| January 06, 2026 | 5.42 | 5.5 | 5.5 | 5.51 | 5.31 | 467,939 |
| January 05, 2026 | 5.3 | 5.43 | 5.43 | 5.57 | 5.29 | 450,941 |
| January 02, 2026 | 5.49 | 5.29 | 5.29 | 5.49 | 5.24 | 591,733 |
| December 31, 2025 | 5.45 | 5.46 | 5.46 | 5.59 | 5.42 | 636,427 |
| December 30, 2025 | 5.25 | 5.43 | 5.43 | 5.53 | 5.21 | 669,760 |
| December 29, 2025 | 5.23 | 5.25 | 5.25 | 5.28 | 5.16 | 334,029 |
| December 26, 2025 | 5.26 | 5.23 | 5.23 | 5.29 | 5.15 | 920,228 |
| December 24, 2025 | 5.3 | 5.25 | 5.25 | 5.32 | 5.16 | 434,439 |
| December 23, 2025 | 5.16 | 5.31 | 5.31 | 5.38 | 5.16 | 679,636 |
| December 22, 2025 | 5.17 | 5.21 | 5.21 | 5.35 | 5.12 | 938,996 |
| December 19, 2025 | 5.26 | 5.16 | 5.16 | 5.33 | 5.14 | 1.09M |
| December 18, 2025 | 5.49 | 5.3 | 5.3 | 5.52 | 5.28 | 419,348 |
| December 17, 2025 | 5.57 | 5.43 | 5.43 | 5.67 | 5.4 | 768,100 |
| December 16, 2025 | 5.48 | 5.55 | 5.55 | 5.62 | 5.46 | 530,032 |
| December 15, 2025 | 5.68 | 5.48 | 5.48 | 5.68 | 5.48 | 576,206 |
| December 12, 2025 | 5.76 | 5.62 | 5.62 | 5.85 | 5.62 | 575,540 |
| December 11, 2025 | 5.73 | 5.76 | 5.76 | 5.83 | 5.66 | 443,362 |
| December 10, 2025 | 5.55 | 5.72 | 5.72 | 5.77 | 5.5 | 577,362 |
| December 09, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.45 | 408,432 |
| December 08, 2025 | 5.31 | 5.49 | 5.49 | 5.53 | 5.3 | 589,398 |
| December 05, 2025 | 5.37 | 5.3 | 5.3 | 5.53 | 5.3 | 302,763 |
| December 04, 2025 | 5.49 | 5.37 | 5.37 | 5.54 | 5.25 | 682,600 |
| December 03, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.27 | 614,700 |
| December 02, 2025 | 5.6 | 5.45 | 5.45 | 5.6 | 5.4 | 443,500 |
| December 01, 2025 | 5.63 | 5.58 | 5.58 | 5.75 | 5.52 | 685,336 |
| November 28, 2025 | 5.43 | 5.67 | 5.67 | 5.68 | 5.43 | 660,300 |
| November 26, 2025 | 5.15 | 5.39 | 5.39 | 5.4 | 5.07 | 683,873 |
| November 25, 2025 | 5 | 5.13 | 5.13 | 5.14 | 4.9 | 840,374 |
| November 24, 2025 | 4.97 | 4.98 | 4.98 | 5.07 | 4.9 | 728,019 |