4.28
+0.035(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.21 | 4.28 | 4.28 | 4.3 | 4.16 | 504,690 |
| February 19, 2026 | 4.31 | 4.24 | 4.24 | 4.35 | 4.22 | 691,735 |
| February 18, 2026 | 4.24 | 4.35 | 4.35 | 4.48 | 4.2 | 2.25M |
| February 17, 2026 | 4.12 | 4.15 | 4.15 | 4.21 | 4.1 | 496,250 |
| February 13, 2026 | 4.19 | 4.15 | 4.15 | 4.24 | 4.14 | 412,705 |
| February 12, 2026 | 4.21 | 4.18 | 4.18 | 4.26 | 4.17 | 820,817 |
| February 11, 2026 | 4.07 | 4.21 | 4.21 | 4.22 | 4.06 | 828,500 |
| February 10, 2026 | 4.03 | 4.04 | 4.04 | 4.11 | 4.01 | 501,133 |
| February 09, 2026 | 4.28 | 4.02 | 4.02 | 4.28 | 4.02 | 858,426 |
| February 06, 2026 | 4.13 | 4.27 | 4.28 | 4.3 | 4.13 | 882,435 |
| February 05, 2026 | 4.13 | 4.09 | 4.09 | 4.18 | 4.05 | 675,312 |
| February 04, 2026 | 4.21 | 4.16 | 4.16 | 4.26 | 4.15 | 766,200 |
| February 03, 2026 | 4.05 | 4.16 | 4.16 | 4.18 | 4.01 | 634,134 |
| February 02, 2026 | 3.87 | 4.05 | 4.05 | 4.14 | 3.84 | 684,900 |
| January 30, 2026 | 3.87 | 3.85 | 3.85 | 3.91 | 3.79 | 601,600 |
| January 29, 2026 | 3.89 | 3.93 | 3.93 | 3.95 | 3.85 | 417,672 |
| January 28, 2026 | 4.07 | 3.89 | 3.89 | 4.08 | 3.88 | 489,916 |
| January 27, 2026 | 4.05 | 4.07 | 4.07 | 4.07 | 3.97 | 411,100 |
| January 26, 2026 | 4.06 | 4.04 | 4.04 | 4.12 | 4.04 | 379,503 |
| January 23, 2026 | 4.15 | 4.05 | 4.05 | 4.18 | 4.03 | 381,943 |
| January 22, 2026 | 4.26 | 4.18 | 4.18 | 4.27 | 4.17 | 981,934 |
| January 21, 2026 | 4.11 | 4.2 | 4.2 | 4.22 | 4.05 | 678,485 |
| January 20, 2026 | 4.03 | 4.06 | 4.06 | 4.16 | 4.03 | 964,123 |
| January 16, 2026 | 4.21 | 4.13 | 4.13 | 4.37 | 4.13 | 936,201 |
| January 15, 2026 | 4.19 | 4.22 | 4.22 | 4.28 | 4.17 | 982,600 |
| January 14, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.09 | 804,466 |
| January 13, 2026 | 4.2 | 4.18 | 4.18 | 4.26 | 4.1 | 806,916 |
| January 12, 2026 | 3.96 | 4.21 | 4.21 | 4.28 | 3.95 | 1.98M |
| January 09, 2026 | 4.13 | 3.99 | 3.99 | 4.13 | 3.88 | 578,137 |
| January 08, 2026 | 4.18 | 4.1 | 4.1 | 4.21 | 4.08 | 691,416 |
| January 07, 2026 | 4.09 | 4.18 | 4.18 | 4.2 | 4.07 | 565,100 |
| January 06, 2026 | 4.14 | 4.09 | 4.09 | 4.21 | 3.99 | 663,000 |
| January 05, 2026 | 4.12 | 4.16 | 4.16 | 4.3 | 4.05 | 819,027 |
| January 02, 2026 | 4.08 | 4.14 | 4.14 | 4.21 | 4.07 | 436,500 |
| December 31, 2025 | 4.24 | 4.13 | 4.13 | 4.29 | 4.12 | 312,813 |
| December 30, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.19 | 433,528 |
| December 29, 2025 | 4.15 | 4.23 | 4.23 | 4.23 | 4.13 | 374,900 |
| December 26, 2025 | 4.17 | 4.17 | 4.17 | 4.23 | 4.16 | 322,100 |
| December 24, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.17 | 357,438 |
| December 23, 2025 | 4.1 | 4.24 | 4.24 | 4.31 | 4.1 | 660,500 |
| December 22, 2025 | 4.21 | 4.13 | 4.13 | 4.25 | 4.1 | 436,185 |
| December 19, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.05 | 2.97M |
| December 18, 2025 | 4.19 | 4.13 | 4.13 | 4.25 | 4.12 | 620,061 |
| December 17, 2025 | 4.18 | 4.12 | 4.12 | 4.24 | 4.12 | 638,400 |
| December 16, 2025 | 4.16 | 4.15 | 4.15 | 4.25 | 4.09 | 700,583 |
| December 15, 2025 | 4.29 | 4.14 | 4.14 | 4.29 | 4.14 | 824,466 |
| December 12, 2025 | 4.27 | 4.23 | 4.23 | 4.33 | 4.21 | 993,454 |
| December 11, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.16 | 671,807 |
| December 10, 2025 | 4.1 | 4.25 | 4.25 | 4.25 | 4.09 | 928,324 |
| December 09, 2025 | 4.04 | 4.11 | 4.11 | 4.16 | 4.01 | 951,800 |
| December 08, 2025 | 4.31 | 4.04 | 4.04 | 4.31 | 4.01 | 1.49M |
| December 05, 2025 | 4.35 | 4.3 | 4.3 | 4.4 | 4.26 | 696,919 |
| December 04, 2025 | 4.38 | 4.35 | 4.35 | 4.43 | 4.3 | 1.16M |
| December 03, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.27 | 1.4M |
| December 02, 2025 | 4.32 | 4.34 | 4.34 | 4.39 | 4.23 | 1.15M |
| December 01, 2025 | 4.21 | 4.32 | 4.32 | 4.32 | 4.2 | 851,020 |
| November 28, 2025 | 4.2 | 4.26 | 4.26 | 4.31 | 4.2 | 410,843 |
| November 26, 2025 | 4.05 | 4.2 | 4.2 | 4.24 | 4.05 | 651,749 |
| November 25, 2025 | 4.02 | 4.08 | 4.08 | 4.15 | 4 | 710,300 |
| November 24, 2025 | 3.93 | 3.98 | 3.98 | 4.09 | 3.85 | 1.19M |