4.28
-0.001(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.28 | 306,678 |
| February 19, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 4,634 |
| February 18, 2026 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 2,732 |
| February 17, 2026 | 4.29 | 4.28 | 4.28 | 4.32 | 4.27 | 7,019 |
| February 16, 2026 | 4.28 | 4.29 | 4.29 | 4.31 | 4.26 | 19,134 |
| February 13, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.26 | 48,316 |
| February 12, 2026 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 112,630 |
| February 11, 2026 | 4.25 | 4.24 | 4.24 | 4.28 | 4.24 | 274,602 |
| February 10, 2026 | 4.25 | 4.25 | 4.25 | 4.27 | 4.24 | 6.11M |
| February 09, 2026 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 80,680 |
| February 06, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.22 | 186,578 |
| February 05, 2026 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 79,165 |
| February 04, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.22 | 30,616 |
| February 03, 2026 | 4.25 | 4.22 | 4.22 | 4.25 | 4.2 | 149,506 |
| February 02, 2026 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 128,105 |
| January 30, 2026 | 4.23 | 4.22 | 4.22 | 4.25 | 4.21 | 173,913 |
| January 29, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.21 | 173,232 |
| January 28, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.22 | 441,084 |
| January 27, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 108,146 |
| January 26, 2026 | 4.23 | 4.22 | 4.22 | 4.23 | 4.21 | 141,368 |
| January 23, 2026 | 4.23 | 4.22 | 4.22 | 4.25 | 4.22 | 71,139 |
| January 22, 2026 | 4.25 | 4.23 | 4.23 | 4.25 | 4.2 | 12,385 |
| January 21, 2026 | 4.24 | 4.22 | 4.22 | 4.24 | 4.21 | 10,993 |
| January 20, 2026 | 4.2 | 4.21 | 4.21 | 4.24 | 4.2 | 257,243 |
| January 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 17,540 |
| January 16, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.22 | 314,064 |
| January 15, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.22 | 225,827 |
| January 14, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.21 | 66,553 |
| January 13, 2026 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 25,409 |
| January 12, 2026 | 4.23 | 4.23 | 4.23 | 4.26 | 4.22 | 142,276 |
| January 09, 2026 | 4.24 | 4.26 | 4.26 | 4.26 | 4.19 | 1.11M |
| January 08, 2026 | 4.24 | 4.21 | 4.21 | 4.24 | 4.19 | 96,608 |
| January 07, 2026 | 4.24 | 4.21 | 4.21 | 4.24 | 4.19 | 90,168 |
| January 06, 2026 | 4.21 | 4.2 | 4.2 | 4.23 | 4.2 | 227,251 |
| January 05, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 4.19 | 1.81M |
| January 02, 2026 | 4.2 | 4.21 | 4.21 | 4.23 | 4.2 | 159,074 |
| December 31, 2025 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 8,480 |
| December 30, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 75,223 |
| December 29, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.21 | 435,186 |
| December 24, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.18 | 6,415 |
| December 23, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.17 | 25,405 |
| December 22, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.18 | 256,847 |
| December 19, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.2 | 29,871 |
| December 18, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 212,650 |
| December 17, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.18 | 37,917 |
| December 16, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 16,796 |
| December 15, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.18 | 109,993 |
| December 12, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.17 | 29,731 |
| December 11, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.19 | 72,825 |
| December 10, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.23 | 9,918 |
| December 09, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 30,178 |
| December 08, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.25 | 58,477 |
| December 05, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 132,902 |
| December 04, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 110,324 |
| December 03, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 434,902 |
| December 02, 2025 | 4.28 | 4.27 | 4.27 | 4.31 | 4.26 | 14,017 |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.25 | 9,022 |
| November 28, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.27 | 11,106 |
| November 27, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 34,560 |
| November 26, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 236,782 |