3.25
-0.11(-3.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.44 | 3.25 | 3.25 | 3.49 | 3.2 | 3.11M |
| February 19, 2026 | 3.67 | 3.36 | 3.36 | 3.67 | 3.32 | 39,000 |
| February 18, 2026 | 3.41 | 3.57 | 3.57 | 3.64 | 3.32 | 61,300 |
| February 17, 2026 | 3.63 | 3.43 | 3.43 | 3.63 | 3.3 | 79,152 |
| February 13, 2026 | 3.72 | 3.56 | 3.56 | 3.78 | 3.5 | 71,588 |
| February 12, 2026 | 4 | 3.72 | 3.72 | 4.07 | 3.58 | 120,900 |
| February 11, 2026 | 4.25 | 4.06 | 4.06 | 4.31 | 3.95 | 126,500 |
| February 10, 2026 | 4.37 | 4.4 | 4.4 | 4.68 | 4.2 | 572,296 |
| February 09, 2026 | 4.37 | 4.26 | 4.26 | 4.37 | 4.17 | 46,685 |
| February 06, 2026 | 3.95 | 4.39 | 4.39 | 4.4 | 3.88 | 54,570 |
| February 05, 2026 | 3.4 | 3.9 | 3.9 | 4.19 | 3.4 | 94,273 |
| February 04, 2026 | 3.59 | 3.82 | 3.82 | 3.9 | 3.55 | 101,208 |
| February 03, 2026 | 3.99 | 3.71 | 3.71 | 3.99 | 3.5 | 198,100 |
| February 02, 2026 | 5.79 | 3.97 | 3.97 | 6.02 | 3.62 | 5.07M |
| January 30, 2026 | 4.18 | 4.34 | 4.34 | 4.64 | 4.07 | 126,181 |
| January 29, 2026 | 4.5 | 4.18 | 4.18 | 4.5 | 3.95 | 81,746 |
| January 28, 2026 | 4.79 | 4.43 | 4.43 | 4.79 | 4.36 | 86,800 |
| January 27, 2026 | 4.59 | 4.8 | 4.8 | 4.92 | 4.07 | 1.33M |
| January 26, 2026 | 4.99 | 4.59 | 4.59 | 4.99 | 4.5 | 66,800 |
| January 23, 2026 | 4.83 | 5.1 | 5.1 | 5.38 | 4.62 | 262,305 |
| January 22, 2026 | 4.85 | 4.89 | 4.89 | 5 | 4.5 | 137,306 |
| January 21, 2026 | 4.94 | 4.9 | 4.9 | 5.59 | 4.8 | 125,323 |
| January 20, 2026 | 5.13 | 4.92 | 4.92 | 5.61 | 4.9 | 94,600 |
| January 16, 2026 | 5.61 | 5.44 | 5.44 | 5.7 | 4.95 | 328,207 |
| January 15, 2026 | 6.57 | 6.13 | 6.13 | 7.26 | 4.55 | 1.95M |
| January 14, 2026 | 5.94 | 5.97 | 5.97 | 6.17 | 5.65 | 41,017 |
| January 13, 2026 | 6.32 | 5.95 | 5.95 | 6.32 | 5.61 | 67,003 |
| January 12, 2026 | 7 | 6.6 | 6.6 | 7 | 6.35 | 103,000 |
| January 09, 2026 | 7.6 | 6.97 | 6.97 | 7.64 | 6.61 | 137,347 |
| January 08, 2026 | 7.48 | 7.82 | 7.82 | 9.43 | 7.48 | 522,836 |
| January 07, 2026 | 7.5 | 7.43 | 7.43 | 7.5 | 7.01 | 22,041 |
| January 06, 2026 | 7.6 | 7.55 | 7.55 | 7.95 | 7.3 | 38,408 |
| January 05, 2026 | 7.77 | 7.78 | 7.78 | 8.3 | 7.6 | 20,346 |
| January 02, 2026 | 7.5 | 7.59 | 7.59 | 8.02 | 7.46 | 28,844 |
| December 31, 2025 | 7.56 | 7.48 | 7.48 | 7.75 | 7.24 | 17,731 |
| December 30, 2025 | 8 | 7.58 | 7.58 | 8.17 | 7.49 | 45,329 |
| December 29, 2025 | 9.99 | 8.02 | 8.02 | 10.04 | 7.9 | 95,139 |
| December 26, 2025 | 10.77 | 9.7 | 9.7 | 10.77 | 9.7 | 33,238 |
| December 24, 2025 | 10.42 | 10.99 | 10.99 | 10.99 | 10.25 | 25,603 |
| December 23, 2025 | 11.9 | 10.46 | 10.46 | 12.01 | 10.01 | 76,300 |
| December 22, 2025 | 11.5 | 11.8 | 11.8 | 11.98 | 11.2 | 14,700 |
| December 19, 2025 | 11.76 | 12 | 12 | 12.25 | 11.61 | 54,431 |
| December 18, 2025 | 11.32 | 12.15 | 12.15 | 12.29 | 11.12 | 74,483 |
| December 17, 2025 | 9.57 | 11 | 11 | 11.39 | 9.57 | 98,237 |
| December 16, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.42 | 22,226 |
| December 15, 2025 | 10.12 | 9.58 | 9.58 | 10.31 | 9.23 | 33,700 |
| December 12, 2025 | 10 | 10.23 | 10.23 | 11.27 | 9.38 | 97,666 |
| December 11, 2025 | 9.88 | 10.11 | 10.11 | 10.43 | 9.22 | 48,960 |
| December 10, 2025 | 10.42 | 10.11 | 10.11 | 11.35 | 9 | 262,869 |
| December 09, 2025 | 10.99 | 12.13 | 12.13 | 12.13 | 10.5 | 1.54M |
| December 08, 2025 | 10.77 | 10.55 | 10.55 | 11.19 | 10.21 | 14,720 |
| December 05, 2025 | 11.25 | 11.09 | 11.09 | 11.69 | 10.5 | 17,293 |
| December 04, 2025 | 10.7 | 10.6 | 10.6 | 12.2 | 10.14 | 23,348 |
| December 03, 2025 | 13.06 | 10.72 | 10.72 | 13.06 | 10.02 | 38,503 |
| December 02, 2025 | 10.73 | 12.35 | 12.35 | 12.93 | 10.56 | 119,000 |
| December 01, 2025 | 10.39 | 10.41 | 10.41 | 10.72 | 10.3 | 4,800 |
| November 28, 2025 | 9.86 | 10.53 | 10.53 | 10.65 | 9.85 | 4,149 |
| November 26, 2025 | 9.87 | 10.16 | 10.16 | 10.34 | 9.76 | 10,000 |
| November 25, 2025 | 9.24 | 10.09 | 10.09 | 10.15 | 9.2 | 17,209 |
| November 24, 2025 | 9.15 | 9.24 | 9.24 | 9.45 | 8.91 | 4,029 |