4.17
+0.05(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.11 | 4.17 | 4.17 | 4.19 | 4.1 | 15.3M |
| February 19, 2026 | 4.09 | 4.12 | 4.12 | 4.15 | 4.09 | 9.64M |
| February 18, 2026 | 4.1 | 4.12 | 4.12 | 4.15 | 4.06 | 16.64M |
| February 17, 2026 | 4.07 | 4.05 | 4.05 | 4.08 | 3.94 | 13.78M |
| February 13, 2026 | 4.05 | 4.12 | 4.12 | 4.13 | 4.02 | 49.49M |
| February 12, 2026 | 4.35 | 4.24 | 4.24 | 4.38 | 4.22 | 20.89M |
| February 11, 2026 | 4.35 | 4.35 | 4.35 | 4.41 | 4.29 | 65.74M |
| February 10, 2026 | 4.24 | 4.24 | 4.24 | 4.28 | 4.22 | 29.74M |
| February 09, 2026 | 4.24 | 4.28 | 4.28 | 4.3 | 4.24 | 36.66M |
| February 06, 2026 | 4.2 | 4.22 | 4.22 | 4.24 | 4.17 | 29.11M |
| February 05, 2026 | 4.21 | 4.18 | 4.18 | 4.23 | 4.13 | 37.69M |
| February 04, 2026 | 4.42 | 4.28 | 4.28 | 4.42 | 4.23 | 53.97M |
| February 03, 2026 | 4.42 | 4.41 | 4.41 | 4.47 | 4.36 | 26.57M |
| February 02, 2026 | 4.28 | 4.32 | 4.32 | 4.33 | 4.27 | 15.57M |
| January 30, 2026 | 4.29 | 4.27 | 4.27 | 4.39 | 4.23 | 14.67M |
| January 29, 2026 | 4.61 | 4.4 | 4.4 | 4.65 | 4.38 | 27.57M |
| January 28, 2026 | 4.6 | 4.57 | 4.57 | 4.66 | 4.51 | 22.25M |
| January 27, 2026 | 4.43 | 4.53 | 4.53 | 4.59 | 4.43 | 27.9M |
| January 26, 2026 | 4.41 | 4.33 | 4.33 | 4.43 | 4.3 | 16.57M |
| January 23, 2026 | 4.32 | 4.42 | 4.42 | 4.43 | 4.27 | 15.02M |
| January 22, 2026 | 4.36 | 4.39 | 4.39 | 4.49 | 4.35 | 18.34M |
| January 21, 2026 | 4.15 | 4.27 | 4.27 | 4.28 | 4.13 | 19.17M |
| January 20, 2026 | 4.08 | 4.16 | 4.16 | 4.17 | 4.07 | 12.9M |
| January 16, 2026 | 4.15 | 4.16 | 4.16 | 4.17 | 4.13 | 12.67M |
| January 15, 2026 | 4.16 | 4.18 | 4.18 | 4.2 | 4.14 | 11.01M |
| January 14, 2026 | 4.01 | 4.16 | 4.16 | 4.17 | 3.99 | 17.45M |
| January 13, 2026 | 3.97 | 4.07 | 4.07 | 4.09 | 3.96 | 19.14M |
| January 12, 2026 | 3.94 | 3.98 | 3.98 | 4 | 3.93 | 12.13M |
| January 09, 2026 | 3.94 | 3.95 | 3.95 | 4 | 3.93 | 14.29M |
| January 08, 2026 | 3.96 | 3.95 | 3.95 | 3.97 | 3.91 | 10.56M |
| January 07, 2026 | 3.88 | 3.98 | 3.98 | 3.99 | 3.87 | 14.57M |
| January 06, 2026 | 3.83 | 3.93 | 3.93 | 3.97 | 3.81 | 12.95M |
| January 05, 2026 | 3.81 | 3.83 | 3.83 | 3.87 | 3.8 | 11.14M |
| January 02, 2026 | 3.75 | 3.78 | 3.78 | 3.81 | 3.74 | 9.41M |
| December 31, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.68 | 4.3M |
| December 30, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.71 | 7.2M |
| December 29, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.65 | 9.26M |
| December 26, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.74 | 6.81M |
| December 24, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.72 | 1.19M |
| December 23, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.68 | 12.84M |
| December 22, 2025 | 3.66 | 3.69 | 3.69 | 3.73 | 3.65 | 10.34M |
| December 19, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.64 | 19.04M |
| December 18, 2025 | 3.68 | 3.69 | 3.69 | 3.72 | 3.67 | 14.55M |
| December 17, 2025 | 3.72 | 3.67 | 3.67 | 3.73 | 3.66 | 19.25M |
| December 16, 2025 | 3.73 | 3.77 | 3.77 | 3.8 | 3.73 | 14.87M |
| December 15, 2025 | 3.7 | 3.78 | 3.78 | 3.79 | 3.66 | 22.11M |
| December 12, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.62 | 10.68M |
| December 11, 2025 | 3.58 | 3.66 | 3.66 | 3.69 | 3.58 | 11.68M |
| December 10, 2025 | 3.54 | 3.58 | 3.58 | 3.59 | 3.51 | 8.79M |
| December 09, 2025 | 3.47 | 3.49 | 3.49 | 3.51 | 3.45 | 7.15M |
| December 08, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.48 | 10.88M |
| December 05, 2025 | 3.66 | 3.48 | 3.48 | 3.69 | 3.46 | 30.82M |
| December 04, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.69 | 6.88M |
| December 03, 2025 | 3.62 | 3.67 | 3.67 | 3.71 | 3.61 | 11.16M |
| December 02, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.55 | 6.86M |
| December 01, 2025 | 3.55 | 3.57 | 3.57 | 3.62 | 3.55 | 13.68M |
| November 28, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.59 | 3.04M |
| November 26, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.55 | 5.5M |
| November 25, 2025 | 3.45 | 3.49 | 3.49 | 3.5 | 3.43 | 8.12M |
| November 24, 2025 | 3.43 | 3.45 | 3.45 | 3.48 | 3.42 | 12.02M |