4.18
-0.101(-2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.27 | 4.18 | 4.18 | 4.27 | 4.15 | 653,242 |
| February 19, 2026 | 4.29 | 4.33 | 4.28 | 4.33 | 4.29 | 323,500 |
| February 18, 2026 | 4.28 | 4.31 | 4.31 | 4.31 | 4.28 | 306,025 |
| February 17, 2026 | 4.26 | 4.3 | 4.3 | 4.3 | 4.25 | 457,700 |
| February 13, 2026 | 4.24 | 4.25 | 4.25 | 4.26 | 4.23 | 285,400 |
| February 12, 2026 | 4.23 | 4.23 | 4.23 | 4.24 | 4.22 | 242,553 |
| February 11, 2026 | 4.27 | 4.24 | 4.24 | 4.28 | 4.24 | 215,140 |
| February 10, 2026 | 4.22 | 4.25 | 4.25 | 4.25 | 4.21 | 222,200 |
| February 09, 2026 | 4.22 | 4.2 | 4.2 | 4.22 | 4.19 | 293,819 |
| February 06, 2026 | 4.21 | 4.19 | 4.19 | 4.21 | 4.17 | 280,694 |
| February 05, 2026 | 4.18 | 4.17 | 4.17 | 4.18 | 4.16 | 229,262 |
| February 04, 2026 | 4.21 | 4.16 | 4.16 | 4.21 | 4.16 | 391,948 |
| February 03, 2026 | 4.22 | 4.18 | 4.18 | 4.22 | 4.18 | 444,394 |
| February 02, 2026 | 4.24 | 4.22 | 4.22 | 4.24 | 4.22 | 231,100 |
| January 30, 2026 | 4.24 | 4.24 | 4.24 | 4.25 | 4.22 | 414,323 |
| January 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.2 | 188,206 |
| January 28, 2026 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 282,719 |
| January 27, 2026 | 4.21 | 4.22 | 4.22 | 4.22 | 4.2 | 182,703 |
| January 26, 2026 | 4.21 | 4.2 | 4.2 | 4.22 | 4.19 | 227,900 |
| January 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 280,026 |
| January 22, 2026 | 4.28 | 4.25 | 4.2 | 4.28 | 4.24 | 391,650 |
| January 21, 2026 | 4.29 | 4.25 | 4.2 | 4.29 | 4.23 | 537,404 |
| January 20, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.21 | 340,338 |
| January 16, 2026 | 4.21 | 4.25 | 4.25 | 4.25 | 4.19 | 723,678 |
| January 15, 2026 | 4.22 | 4.19 | 4.19 | 4.23 | 4.19 | 734,640 |
| January 14, 2026 | 4.18 | 4.21 | 4.21 | 4.21 | 4.18 | 256,714 |
| January 13, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.17 | 311,700 |
| January 12, 2026 | 4.16 | 4.18 | 4.18 | 4.18 | 4.16 | 263,111 |
| January 09, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 140,000 |
| January 08, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | 148,500 |
| January 07, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | 184,300 |
| January 06, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.17 | 244,381 |
| January 05, 2026 | 4.2 | 4.17 | 4.17 | 4.2 | 4.15 | 381,897 |
| January 02, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | 260,300 |
| December 31, 2025 | 4.18 | 4.16 | 4.16 | 4.22 | 4.16 | 1.35M |
| December 30, 2025 | 4.16 | 4.13 | 4.13 | 4.19 | 4.13 | 739,158 |
| December 29, 2025 | 4.09 | 4.15 | 4.15 | 4.15 | 4.08 | 1.04M |
| December 26, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.07 | 276,200 |
| December 24, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.06 | 396,241 |
| December 23, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.08 | 266,049 |
| December 22, 2025 | 4.14 | 4.12 | 4.07 | 4.14 | 4.12 | 397,320 |
| December 19, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.1 | 508,865 |
| December 18, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.07 | 931,301 |
| December 17, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.07 | 514,100 |
| December 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | 594,200 |
| December 15, 2025 | 4.1 | 4.09 | 4.09 | 4.12 | 4.09 | 546,500 |
| December 12, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.1 | 500,949 |
| December 11, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.13 | 634,229 |
| December 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | 179,100 |
| December 09, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.15 | 206,100 |
| December 08, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.14 | 308,702 |
| December 05, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.15 | 407,637 |
| December 04, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.17 | 320,470 |
| December 03, 2025 | 4.17 | 4.17 | 4.17 | 4.21 | 4.17 | 438,900 |
| December 02, 2025 | 4.2 | 4.17 | 4.17 | 4.23 | 4.17 | 374,500 |
| December 01, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.16 | 434,200 |
| November 28, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.17 | 512,900 |
| November 26, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.16 | 457,700 |
| November 25, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.15 | 398,800 |
| November 24, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.12 | 182,038 |