4.92
-0.03(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.9 | 4.92 | 4.92 | 4.92 | 4.86 | 417,812 |
| February 19, 2026 | 4.92 | 4.95 | 4.89 | 4.96 | 4.88 | 813,249 |
| February 18, 2026 | 5 | 4.93 | 4.87 | 5 | 4.93 | 775,700 |
| February 17, 2026 | 5.03 | 5 | 4.94 | 5.04 | 4.94 | 1.45M |
| February 13, 2026 | 4.91 | 5.04 | 4.98 | 5.04 | 4.88 | 1.15M |
| February 12, 2026 | 4.95 | 4.92 | 4.92 | 5 | 4.91 | 734,720 |
| February 11, 2026 | 4.91 | 4.91 | 4.91 | 4.95 | 4.89 | 644,224 |
| February 10, 2026 | 4.8 | 4.88 | 4.88 | 4.91 | 4.8 | 855,400 |
| February 09, 2026 | 4.81 | 4.8 | 4.8 | 4.82 | 4.77 | 549,534 |
| February 06, 2026 | 4.75 | 4.81 | 4.81 | 4.81 | 4.66 | 782,041 |
| February 05, 2026 | 4.81 | 4.74 | 4.74 | 4.81 | 4.73 | 563,800 |
| February 04, 2026 | 4.73 | 4.82 | 4.82 | 4.83 | 4.72 | 1.12M |
| February 03, 2026 | 4.75 | 4.73 | 4.73 | 4.75 | 4.65 | 860,955 |
| February 02, 2026 | 4.8 | 4.77 | 4.77 | 4.82 | 4.74 | 791,728 |
| January 30, 2026 | 4.75 | 4.78 | 4.78 | 4.78 | 4.68 | 906,900 |
| January 29, 2026 | 4.67 | 4.75 | 4.75 | 4.75 | 4.66 | 1.19M |
| January 28, 2026 | 4.71 | 4.66 | 4.66 | 4.72 | 4.66 | 529,897 |
| January 27, 2026 | 4.67 | 4.71 | 4.71 | 4.74 | 4.67 | 742,300 |
| January 26, 2026 | 4.68 | 4.67 | 4.67 | 4.68 | 4.66 | 662,320 |
| January 23, 2026 | 4.68 | 4.67 | 4.67 | 4.7 | 4.66 | 951,141 |
| January 22, 2026 | 4.76 | 4.69 | 4.69 | 4.83 | 4.67 | 749,682 |
| January 21, 2026 | 4.73 | 4.73 | 4.73 | 4.76 | 4.7 | 824,723 |
| January 20, 2026 | 4.76 | 4.72 | 4.72 | 4.77 | 4.68 | 1.13M |
| January 16, 2026 | 4.82 | 4.85 | 4.79 | 4.86 | 4.76 | 5.67M |
| January 15, 2026 | 4.75 | 4.79 | 4.79 | 4.81 | 4.75 | 1.41M |
| January 14, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.71 | 1.34M |
| January 13, 2026 | 4.69 | 4.72 | 4.72 | 4.73 | 4.63 | 1.89M |
| January 12, 2026 | 4.66 | 4.67 | 4.67 | 4.69 | 4.61 | 1.35M |
| January 09, 2026 | 4.63 | 4.65 | 4.65 | 4.67 | 4.62 | 575,864 |
| January 08, 2026 | 4.55 | 4.62 | 4.62 | 4.62 | 4.55 | 711,500 |
| January 07, 2026 | 4.58 | 4.57 | 4.57 | 4.63 | 4.55 | 2.34M |
| January 06, 2026 | 4.48 | 4.54 | 4.54 | 4.56 | 4.45 | 1.48M |
| January 05, 2026 | 4.4 | 4.47 | 4.47 | 4.48 | 4.37 | 3.53M |
| January 02, 2026 | 4.38 | 4.39 | 4.39 | 4.4 | 4.35 | 1.28M |
| December 31, 2025 | 4.39 | 4.38 | 4.38 | 4.42 | 4.36 | 2.05M |
| December 30, 2025 | 4.31 | 4.4 | 4.4 | 4.4 | 4.31 | 2.03M |
| December 29, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.3 | 1.86M |
| December 26, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.29 | 1.1M |
| December 24, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.25 | 627,909 |
| December 23, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.22 | 1.18M |
| December 22, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.24 | 1.97M |
| December 19, 2025 | 4.27 | 4.28 | 4.28 | 4.33 | 4.25 | 1.64M |
| December 18, 2025 | 4.36 | 4.37 | 4.31 | 4.38 | 4.34 | 1.02M |
| December 17, 2025 | 4.26 | 4.35 | 4.29 | 4.35 | 4.26 | 1.14M |
| December 16, 2025 | 4.21 | 4.27 | 4.21 | 4.29 | 4.21 | 1.58M |
| December 15, 2025 | 4.22 | 4.26 | 4.2 | 4.27 | 4.22 | 1.7M |
| December 12, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.2 | 1.36M |
| December 11, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.22 | 1.73M |
| December 10, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.24 | 1.71M |
| December 09, 2025 | 4.37 | 4.27 | 4.27 | 4.38 | 4.27 | 1.73M |
| December 08, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.35 | 1.55M |
| December 05, 2025 | 4.5 | 4.43 | 4.43 | 4.51 | 4.4 | 2.55M |
| December 04, 2025 | 4.58 | 4.49 | 4.5 | 4.58 | 4.49 | 1.12M |
| December 03, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.53 | 772,813 |
| December 02, 2025 | 4.63 | 4.54 | 4.54 | 4.63 | 4.52 | 1.06M |
| December 01, 2025 | 4.66 | 4.61 | 4.61 | 4.67 | 4.61 | 714,900 |
| November 28, 2025 | 4.63 | 4.68 | 4.68 | 4.69 | 4.62 | 868,000 |
| November 26, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.58 | 996,648 |
| November 25, 2025 | 4.56 | 4.61 | 4.61 | 4.7 | 4.55 | 1.39M |
| November 24, 2025 | 4.58 | 4.56 | 4.56 | 4.6 | 4.5 | 1.23M |