4.40
-0.07(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.51 | 4.4 | 4.4 | 4.55 | 4.31 | 25,300 |
| February 19, 2026 | 4.91 | 4.47 | 4.47 | 4.95 | 4.3 | 48,726 |
| February 18, 2026 | 4.64 | 5.21 | 5.21 | 5.28 | 4.64 | 96,609 |
| February 17, 2026 | 5.5 | 4.61 | 4.61 | 5.81 | 4.47 | 183,760 |
| February 13, 2026 | 5.17 | 5.42 | 5.42 | 5.57 | 5.11 | 21,988 |
| February 12, 2026 | 6.03 | 5.15 | 5.15 | 6.39 | 4.62 | 73,864 |
| February 11, 2026 | 6.8 | 6.3 | 6.3 | 6.8 | 6.3 | 32,081 |
| February 10, 2026 | 7 | 6.69 | 6.69 | 7 | 6.5 | 11,751 |
| February 09, 2026 | 7.21 | 6.97 | 6.97 | 7.33 | 6.61 | 33,824 |
| February 06, 2026 | 7.4 | 7.29 | 7.29 | 7.84 | 7.05 | 30,172 |
| February 05, 2026 | 7.79 | 7.7 | 7.7 | 8.09 | 7.42 | 19,671 |
| February 04, 2026 | 7.7 | 8.11 | 8.11 | 8.82 | 7.59 | 50,829 |
| February 03, 2026 | 7.92 | 7.77 | 7.77 | 7.92 | 7.14 | 34,271 |
| February 02, 2026 | 8.82 | 8.37 | 8.37 | 9.1 | 7.94 | 229,867 |
| January 30, 2026 | 7.97 | 7.94 | 7.94 | 8.4 | 7.14 | 69,858 |
| January 29, 2026 | 8.19 | 7.86 | 7.86 | 8.79 | 7.78 | 82,982 |
| January 28, 2026 | 9.38 | 8.4 | 8.4 | 9.38 | 8.3 | 295,438 |
| January 27, 2026 | 9.24 | 8.67 | 8.67 | 9.42 | 8.29 | 51,986 |
| January 26, 2026 | 10.9 | 9.23 | 9.23 | 10.98 | 8.01 | 75,294 |
| January 23, 2026 | 11.04 | 11.24 | 11.24 | 12.18 | 10.5 | 70,508 |
| January 22, 2026 | 10.15 | 11.59 | 11.59 | 11.84 | 9.8 | 334,043 |
| January 21, 2026 | 16.8 | 10.29 | 10.29 | 16.8 | 9.52 | 1.03M |
| January 20, 2026 | 14 | 16.24 | 16.24 | 16.24 | 11.76 | 402,082 |
| January 16, 2026 | 17.22 | 18.06 | 18.06 | 27.44 | 15.4 | 16.79M |
| January 15, 2026 | 8.26 | 7.81 | 7.81 | 8.26 | 7.8 | 7,829 |
| January 14, 2026 | 8.81 | 8.26 | 8.26 | 8.82 | 7.42 | 12,657 |
| January 13, 2026 | 9.24 | 8.82 | 8.82 | 9.38 | 8.68 | 8,493 |
| January 12, 2026 | 9.67 | 9.47 | 9.47 | 9.8 | 9.25 | 10,694 |
| January 09, 2026 | 10 | 9.8 | 9.8 | 10.19 | 9.59 | 12,336 |
| January 08, 2026 | 10.16 | 10.2 | 10.2 | 10.5 | 9.94 | 11,259 |
| January 07, 2026 | 10.92 | 10.68 | 10.68 | 11.27 | 10.66 | 8,957 |
| January 06, 2026 | 10.92 | 11.04 | 11.04 | 11.19 | 10.78 | 6,921 |
| January 05, 2026 | 11.2 | 11.2 | 11.2 | 12.71 | 10.98 | 11,264 |
| January 02, 2026 | 10.74 | 11.7 | 11.7 | 11.76 | 10.61 | 29,947 |
| December 31, 2025 | 12.45 | 11.51 | 11.51 | 12.74 | 11.06 | 504,888 |
| December 30, 2025 | 10.37 | 10.51 | 10.51 | 11.03 | 10.26 | 15,894 |
| December 29, 2025 | 11.94 | 11.45 | 11.45 | 11.94 | 10.92 | 14,089 |
| December 26, 2025 | 15.4 | 12.23 | 12.23 | 15.54 | 10.64 | 321,829 |
| December 24, 2025 | 14.14 | 14.42 | 14.42 | 14.42 | 14 | 6,236 |
| December 23, 2025 | 14.28 | 14.14 | 14.14 | 14.28 | 13.86 | 14,130 |
| December 22, 2025 | 14.98 | 14.42 | 14.42 | 15.12 | 14 | 15,450 |
| December 19, 2025 | 14.98 | 15.26 | 15.26 | 15.54 | 14.84 | 16,553 |
| December 18, 2025 | 15.82 | 15.68 | 15.68 | 16.66 | 15.4 | 23,086 |
| December 17, 2025 | 17.22 | 15.96 | 15.96 | 19.88 | 15.26 | 373,072 |
| December 16, 2025 | 15.54 | 17.22 | 17.22 | 17.5 | 15.4 | 30,510 |
| December 15, 2025 | 16.38 | 15.54 | 15.54 | 22.68 | 14.56 | 174,229 |
| December 12, 2025 | 18.9 | 16.38 | 16.38 | 19.32 | 15.54 | 41,768 |
| December 11, 2025 | 21.7 | 19.18 | 19.18 | 21.7 | 19.04 | 40,486 |
| December 10, 2025 | 20.58 | 20.86 | 20.86 | 22.82 | 19.74 | 83,200 |
| December 09, 2025 | 22.68 | 20.3 | 20.3 | 23.66 | 20.16 | 94,687 |
| December 08, 2025 | 27.3 | 25.48 | 25.48 | 28.42 | 23.24 | 1.14M |
| December 05, 2025 | 46.9 | 22.4 | 22.4 | 51.8 | 21 | 2.77M |
| December 04, 2025 | 26.32 | 35 | 35 | 36.4 | 25.76 | 52,657 |
| December 03, 2025 | 24.78 | 27.02 | 27.02 | 27.16 | 24.64 | 3,329 |
| December 02, 2025 | 26.18 | 26.6 | 26.6 | 29.96 | 24.92 | 19,009 |
| December 01, 2025 | 23.24 | 25.34 | 25.34 | 25.62 | 22.4 | 25,264 |
| November 28, 2025 | 22.96 | 25.2 | 25.2 | 26.6 | 22.4 | 9,543 |
| November 26, 2025 | 21.14 | 21.7 | 21.7 | 22.12 | 20.72 | 1,638 |
| November 25, 2025 | 21.84 | 21 | 21 | 21.84 | 20.44 | 2,490 |
| November 24, 2025 | 19.88 | 21.56 | 21.56 | 21.84 | 19.04 | 5,217 |