3.78
-0.21(-5.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.95 | 3.78 | 3.78 | 3.97 | 3.76 | 1.13M |
| February 19, 2026 | 4.06 | 3.99 | 3.99 | 4.1 | 3.93 | 855,800 |
| February 18, 2026 | 4.3 | 4.06 | 4.06 | 4.32 | 4.02 | 930,800 |
| February 17, 2026 | 4.26 | 4.27 | 4.27 | 4.45 | 4.24 | 1.32M |
| February 13, 2026 | 4.11 | 4.28 | 4.28 | 4.42 | 4.01 | 1.83M |
| February 12, 2026 | 4.59 | 4.13 | 4.13 | 4.59 | 4.12 | 2.26M |
| February 11, 2026 | 4.89 | 4.61 | 4.61 | 4.9 | 4.56 | 2.15M |
| February 10, 2026 | 4.75 | 4.88 | 4.88 | 4.93 | 4.67 | 2.39M |
| February 09, 2026 | 4.51 | 4.75 | 4.75 | 4.87 | 4.45 | 2.55M |
| February 06, 2026 | 4.47 | 4.66 | 4.66 | 4.69 | 4.43 | 1.99M |
| February 05, 2026 | 4.33 | 4.34 | 4.34 | 4.47 | 4.33 | 1.91M |
| February 04, 2026 | 4.38 | 4.36 | 4.36 | 4.46 | 4.2 | 2.96M |
| February 03, 2026 | 4.38 | 4.43 | 4.43 | 4.5 | 4.26 | 2.35M |
| February 02, 2026 | 4.07 | 4.43 | 4.43 | 4.5 | 3.99 | 2.58M |
| January 30, 2026 | 4.09 | 4.24 | 4.24 | 4.38 | 4.08 | 3.24M |
| January 29, 2026 | 4.25 | 4.18 | 4.18 | 4.31 | 3.99 | 6.01M |
| January 28, 2026 | 4.32 | 4.31 | 4.31 | 4.63 | 4.18 | 7.61M |
| January 27, 2026 | 3.64 | 4.26 | 4.26 | 4.64 | 3.63 | 13.11M |
| January 26, 2026 | 3.41 | 3.57 | 3.57 | 3.95 | 3.41 | 5.43M |
| January 23, 2026 | 3.46 | 3.34 | 3.34 | 3.48 | 3.23 | 2.17M |
| January 22, 2026 | 3.5 | 3.46 | 3.46 | 3.57 | 3.46 | 886,300 |
| January 21, 2026 | 3.54 | 3.47 | 3.47 | 3.59 | 3.4 | 1.63M |
| January 20, 2026 | 3.6 | 3.53 | 3.53 | 3.7 | 3.53 | 1.57M |
| January 16, 2026 | 3.74 | 3.71 | 3.71 | 3.76 | 3.69 | 1.84M |
| January 15, 2026 | 3.66 | 3.75 | 3.75 | 3.82 | 3.65 | 1.92M |
| January 14, 2026 | 3.47 | 3.71 | 3.71 | 3.79 | 3.47 | 3.27M |
| January 13, 2026 | 3.6 | 3.49 | 3.49 | 3.62 | 3.43 | 2.13M |
| January 12, 2026 | 3.6 | 3.65 | 3.65 | 3.88 | 3.56 | 3.6M |
| January 09, 2026 | 3.67 | 3.5 | 3.5 | 3.93 | 3.5 | 2.8M |
| January 08, 2026 | 3.37 | 3.56 | 3.56 | 3.85 | 3.36 | 7.24M |
| January 07, 2026 | 3.14 | 3.11 | 3.11 | 3.2 | 3.1 | 1.44M |
| January 06, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 3.02 | 1.25M |
| January 05, 2026 | 3.13 | 3.17 | 3.17 | 3.28 | 3.08 | 1.2M |
| January 02, 2026 | 2.95 | 3.03 | 3.03 | 3.1 | 2.94 | 1.02M |
| December 31, 2025 | 2.87 | 2.88 | 2.88 | 2.95 | 2.87 | 987,000 |
| December 30, 2025 | 2.84 | 2.9 | 2.9 | 2.95 | 2.82 | 1.32M |
| December 29, 2025 | 2.93 | 2.81 | 2.81 | 2.95 | 2.8 | 1.06M |
| December 26, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.91 | 253,700 |
| December 24, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.94 | 202,525 |
| December 23, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.94 | 341,000 |
| December 22, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.93 | 707,531 |
| December 19, 2025 | 3.01 | 3.04 | 3.04 | 3.08 | 3.01 | 481,215 |
| December 18, 2025 | 2.98 | 3.02 | 3.02 | 3.05 | 2.98 | 424,173 |
| December 17, 2025 | 3.08 | 2.98 | 2.98 | 3.17 | 2.96 | 558,334 |
| December 16, 2025 | 3.07 | 3.1 | 3.1 | 3.16 | 3.06 | 420,501 |
| December 15, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3 | 822,715 |
| December 12, 2025 | 3.23 | 3.12 | 3.12 | 3.23 | 3.12 | 632,220 |
| December 11, 2025 | 3.31 | 3.23 | 3.23 | 3.32 | 3.2 | 722,400 |
| December 10, 2025 | 3.13 | 3.32 | 3.32 | 3.38 | 3.12 | 2.57M |
| December 09, 2025 | 3.14 | 3.11 | 3.11 | 3.24 | 3.09 | 762,900 |
| December 08, 2025 | 3 | 3.18 | 3.18 | 3.29 | 3 | 2.71M |
| December 05, 2025 | 2.85 | 2.97 | 2.97 | 3.05 | 2.82 | 3.01M |
| December 04, 2025 | 2.77 | 2.8 | 2.81 | 2.81 | 2.77 | 733,906 |
| December 03, 2025 | 2.75 | 2.77 | 2.77 | 2.79 | 2.75 | 493,200 |
| December 02, 2025 | 2.82 | 2.77 | 2.77 | 2.83 | 2.77 | 499,600 |
| December 01, 2025 | 2.88 | 2.81 | 2.81 | 2.92 | 2.8 | 762,545 |
| November 28, 2025 | 2.86 | 2.85 | 2.85 | 2.95 | 2.85 | 722,213 |
| November 26, 2025 | 2.83 | 2.85 | 2.85 | 2.92 | 2.83 | 1.46M |
| November 25, 2025 | 2.75 | 2.8 | 2.8 | 2.83 | 2.74 | 690,927 |
| November 24, 2025 | 2.62 | 2.75 | 2.75 | 2.78 | 2.62 | 926,200 |