3.97
+0.03(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.9 | 3.97 | 3.97 | 3.98 | 3.77 | 379,222 |
| February 19, 2026 | 3.77 | 3.94 | 3.94 | 3.97 | 3.68 | 548,200 |
| February 18, 2026 | 3.55 | 3.78 | 3.78 | 3.82 | 3.54 | 397,641 |
| February 17, 2026 | 3.62 | 3.59 | 3.59 | 3.62 | 3.47 | 478,200 |
| February 13, 2026 | 3.61 | 3.68 | 3.68 | 3.72 | 3.57 | 215,936 |
| February 12, 2026 | 3.76 | 3.63 | 3.63 | 3.76 | 3.59 | 475,100 |
| February 11, 2026 | 3.71 | 3.75 | 3.75 | 3.78 | 3.62 | 881,240 |
| February 10, 2026 | 3.68 | 3.65 | 3.65 | 3.73 | 3.62 | 403,408 |
| February 09, 2026 | 3.52 | 3.68 | 3.68 | 3.97 | 3.52 | 2.04M |
| February 06, 2026 | 3.15 | 3.33 | 3.33 | 3.4 | 3.15 | 374,162 |
| February 05, 2026 | 3.28 | 3.22 | 3.22 | 3.31 | 3.16 | 444,091 |
| February 04, 2026 | 3.45 | 3.32 | 3.32 | 3.45 | 3.25 | 691,652 |
| February 03, 2026 | 3.48 | 3.49 | 3.49 | 3.53 | 3.43 | 426,710 |
| February 02, 2026 | 3.53 | 3.5 | 3.5 | 3.59 | 3.46 | 464,100 |
| January 30, 2026 | 3.46 | 3.53 | 3.53 | 3.57 | 3.42 | 754,271 |
| January 29, 2026 | 3.58 | 3.46 | 3.46 | 3.59 | 3.44 | 715,137 |
| January 28, 2026 | 3.5 | 3.51 | 3.51 | 3.54 | 3.4 | 637,500 |
| January 27, 2026 | 3.34 | 3.47 | 3.47 | 3.48 | 3.33 | 1.07M |
| January 26, 2026 | 3.41 | 3.35 | 3.35 | 3.53 | 3.23 | 2.38M |
| January 23, 2026 | 3.59 | 3.6 | 3.6 | 3.68 | 3.52 | 579,387 |
| January 22, 2026 | 3.66 | 3.61 | 3.61 | 3.67 | 3.57 | 466,239 |
| January 21, 2026 | 3.71 | 3.64 | 3.64 | 3.77 | 3.55 | 480,045 |
| January 20, 2026 | 3.75 | 3.71 | 3.71 | 3.77 | 3.56 | 756,525 |
| January 16, 2026 | 3.89 | 3.7 | 3.7 | 3.92 | 3.7 | 410,468 |
| January 15, 2026 | 3.97 | 3.88 | 3.88 | 3.97 | 3.8 | 417,404 |
| January 14, 2026 | 4 | 3.98 | 3.98 | 4.1 | 3.92 | 936,245 |
| January 13, 2026 | 3.85 | 3.88 | 3.88 | 3.97 | 3.85 | 394,422 |
| January 12, 2026 | 3.75 | 3.82 | 3.82 | 3.95 | 3.69 | 577,145 |
| January 09, 2026 | 3.77 | 3.77 | 3.77 | 3.8 | 3.72 | 345,194 |
| January 08, 2026 | 3.75 | 3.75 | 3.75 | 3.85 | 3.69 | 579,184 |
| January 07, 2026 | 3.76 | 3.73 | 3.73 | 3.77 | 3.63 | 447,100 |
| January 06, 2026 | 3.79 | 3.77 | 3.77 | 3.88 | 3.71 | 713,659 |
| January 05, 2026 | 3.7 | 3.74 | 3.74 | 3.77 | 3.61 | 690,008 |
| January 02, 2026 | 3.71 | 3.65 | 3.65 | 3.77 | 3.56 | 400,619 |
| December 31, 2025 | 3.6 | 3.62 | 3.62 | 3.67 | 3.58 | 303,437 |
| December 30, 2025 | 3.59 | 3.6 | 3.6 | 3.65 | 3.5 | 498,200 |
| December 29, 2025 | 3.65 | 3.63 | 3.63 | 3.69 | 3.58 | 641,047 |
| December 26, 2025 | 3.75 | 3.72 | 3.72 | 3.79 | 3.62 | 688,711 |
| December 24, 2025 | 3.77 | 3.76 | 3.76 | 3.84 | 3.7 | 298,400 |
| December 23, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.7 | 462,164 |
| December 22, 2025 | 3.82 | 3.84 | 3.84 | 3.96 | 3.73 | 733,900 |
| December 19, 2025 | 3.69 | 3.83 | 3.83 | 3.87 | 3.67 | 954,700 |
| December 18, 2025 | 3.97 | 3.8 | 3.8 | 4.01 | 3.78 | 884,800 |
| December 17, 2025 | 4.04 | 3.99 | 3.99 | 4.08 | 3.94 | 819,100 |
| December 16, 2025 | 4.11 | 3.99 | 3.99 | 4.21 | 3.97 | 587,900 |
| December 15, 2025 | 4.22 | 4.11 | 4.11 | 4.22 | 4.06 | 601,357 |
| December 12, 2025 | 4.2 | 4.22 | 4.22 | 4.49 | 4.08 | 1.68M |
| December 11, 2025 | 4.4 | 4.26 | 4.26 | 4.41 | 4.04 | 1.3M |
| December 10, 2025 | 4.74 | 4.48 | 4.48 | 4.74 | 4.29 | 1.15M |
| December 09, 2025 | 4.66 | 4.8 | 4.8 | 4.81 | 4.65 | 638,134 |
| December 08, 2025 | 4.57 | 4.66 | 4.66 | 4.79 | 4.55 | 837,117 |
| December 05, 2025 | 4.58 | 4.57 | 4.57 | 4.7 | 4.5 | 558,014 |
| December 04, 2025 | 4.41 | 4.6 | 4.6 | 4.69 | 4.34 | 1.08M |
| December 03, 2025 | 4.2 | 4.33 | 4.33 | 4.43 | 4.2 | 856,400 |
| December 02, 2025 | 4.48 | 4.18 | 4.18 | 4.54 | 4.02 | 2.44M |
| December 01, 2025 | 4.69 | 4.58 | 4.58 | 4.79 | 4.46 | 2.2M |
| November 28, 2025 | 5.42 | 4.69 | 4.69 | 5.43 | 4.52 | 3.7M |
| November 26, 2025 | 6.34 | 6 | 6 | 6.34 | 5.87 | 1.02M |
| November 25, 2025 | 6.45 | 6.26 | 6.26 | 6.49 | 5.94 | 857,200 |
| November 24, 2025 | 6.13 | 6.35 | 6.35 | 6.49 | 5.85 | 954,537 |