4.01
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 4.21 | 4 | 4 | 4.28 | 4 | 28,668 |
| March 05, 2026 | 4.38 | 4.28 | 4.28 | 4.38 | 4.1 | 56,318 |
| March 04, 2026 | 4.18 | 4.39 | 4.39 | 4.5 | 4.03 | 43,939 |
| March 03, 2026 | 4.25 | 4.1 | 4.1 | 4.42 | 4.1 | 42,289 |
| March 02, 2026 | 4.35 | 4.46 | 4.46 | 4.8 | 4.16 | 113,357 |
| February 27, 2026 | 4.04 | 4.5 | 4.5 | 4.9 | 4 | 286,076 |
| February 26, 2026 | 4 | 3.91 | 3.91 | 4.06 | 3.8 | 95,587 |
| February 25, 2026 | 4.7 | 3.96 | 3.96 | 4.7 | 3.85 | 1.07M |
| February 24, 2026 | 4.23 | 4.14 | 4.14 | 4.39 | 3.72 | 166,266 |
| February 23, 2026 | 4.56 | 4.25 | 4.25 | 4.67 | 4.1 | 58,200 |
| February 20, 2026 | 4.81 | 4.56 | 4.56 | 5.08 | 4.46 | 55,486 |
| February 19, 2026 | 4.88 | 4.76 | 4.76 | 4.95 | 4.6 | 29,738 |
| February 18, 2026 | 4.77 | 4.83 | 4.83 | 5.31 | 4.7 | 53,931 |
| February 17, 2026 | 5 | 4.81 | 4.81 | 5.12 | 4.61 | 25,309 |
| February 13, 2026 | 4.8 | 5.02 | 5.02 | 5.19 | 4.72 | 37,864 |
| February 12, 2026 | 5.14 | 4.9 | 4.9 | 5.28 | 4.81 | 45,258 |
| February 11, 2026 | 5.55 | 5.08 | 5.08 | 5.56 | 5.05 | 41,687 |
| February 10, 2026 | 5.6 | 5.5 | 5.5 | 5.88 | 5.23 | 61,883 |
| February 09, 2026 | 6.23 | 5.71 | 5.71 | 6.34 | 5.61 | 46,909 |
| February 06, 2026 | 6.19 | 6.23 | 6.23 | 6.75 | 5.89 | 47,546 |
| February 05, 2026 | 7.01 | 6.32 | 6.32 | 7.4 | 6.18 | 240,500 |
| February 04, 2026 | 7.2 | 6.96 | 6.96 | 7.33 | 6.66 | 141,906 |
| February 03, 2026 | 7.85 | 7.41 | 7.41 | 7.9 | 7.2 | 48,818 |
| February 02, 2026 | 8.8 | 7.86 | 7.86 | 8.87 | 7.51 | 213,927 |
| January 30, 2026 | 8.73 | 8.69 | 8.69 | 9.15 | 8.67 | 72,670 |
| January 29, 2026 | 8.94 | 9 | 9 | 9.2 | 8.8 | 121,349 |
| January 28, 2026 | 9.1 | 9.12 | 9.12 | 9.24 | 8.8 | 79,563 |
| January 27, 2026 | 8.45 | 8.86 | 8.86 | 9.07 | 8.03 | 115,600 |
| January 26, 2026 | 9.33 | 9.09 | 9.09 | 9.97 | 9 | 133,800 |
| January 23, 2026 | 9.27 | 9.51 | 9.51 | 9.7 | 9.2 | 79,751 |
| January 22, 2026 | 9.93 | 9.72 | 9.72 | 10.42 | 8.85 | 372,782 |
| January 21, 2026 | 13.77 | 9.87 | 9.87 | 13.91 | 9.52 | 411,847 |
| January 20, 2026 | 14.3 | 13.81 | 13.81 | 15.1 | 13.78 | 178,336 |
| January 16, 2026 | 15.16 | 14.6 | 14.6 | 15.28 | 14.08 | 173,574 |
| January 15, 2026 | 15.6 | 14.42 | 14.42 | 15.84 | 13.5 | 383,198 |
| January 14, 2026 | 16.19 | 15.6 | 15.6 | 16.94 | 15.33 | 327,684 |
| January 13, 2026 | 14.91 | 16.67 | 16.67 | 18.45 | 14.26 | 688,158 |
| January 12, 2026 | 23 | 15.26 | 15.26 | 24.9 | 13.61 | 4.77M |
| January 09, 2026 | 15.5 | 17.92 | 17.92 | 19 | 15.5 | 1.68M |
| January 08, 2026 | 12.3 | 14.31 | 14.31 | 16.14 | 11.81 | 1.31M |
| January 07, 2026 | 10.87 | 11.84 | 11.84 | 13.6 | 10.75 | 1.8M |
| January 06, 2026 | 10.98 | 10.7 | 10.7 | 12.75 | 9.9 | 1.78M |
| January 05, 2026 | 8.13 | 11 | 11 | 15.25 | 8.13 | 19.69M |
| January 02, 2026 | 7.8 | 7.89 | 7.89 | 8.9 | 7.43 | 2.01M |
| December 31, 2025 | 5.74 | 9.53 | 9.53 | 12.94 | 5.62 | 106.02M |
| December 30, 2025 | 4.36 | 4.1 | 4.1 | 4.5 | 4.03 | 43,558 |
| December 29, 2025 | 4.76 | 4.3 | 4.3 | 4.84 | 4.3 | 24,861 |
| December 26, 2025 | 4.93 | 4.84 | 4.87 | 5 | 4.55 | 16,754 |
| December 24, 2025 | 5.36 | 4.98 | 4.98 | 5.36 | 4.92 | 24,139 |
| December 23, 2025 | 5.7 | 5.28 | 5.28 | 5.77 | 5.28 | 36,500 |
| December 22, 2025 | 6.01 | 5.75 | 5.75 | 6.14 | 5.67 | 46,125 |
| December 19, 2025 | 6.95 | 6.14 | 6.14 | 6.98 | 5.69 | 75,366 |
| December 18, 2025 | 6.23 | 6.99 | 6.99 | 7.25 | 6.23 | 297,920 |
| December 17, 2025 | 5.34 | 5.91 | 5.91 | 6.82 | 5.31 | 133,700 |
| December 16, 2025 | 5.45 | 5.5 | 5.5 | 5.83 | 5.09 | 45,436 |
| December 15, 2025 | 5.38 | 5.5 | 5.5 | 5.79 | 5.38 | 125,464 |
| December 12, 2025 | 0.73 | 0.56 | 0.56 | 0.73 | 0.56 | 904,908 |
| December 11, 2025 | 0.72 | 0.72 | 0.72 | 0.73 | 0.7 | 79,365 |
| December 10, 2025 | 0.73 | 0.72 | 0.72 | 0.74 | 0.71 | 31,733 |
| December 09, 2025 | 0.69 | 0.74 | 0.74 | 0.75 | 0.69 | 58,149 |