3.28
-0.08(-2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.34 | 3.28 | 3.28 | 3.5 | 3.23 | 463,417 |
| February 19, 2026 | 3.01 | 3.36 | 3.36 | 3.39 | 2.97 | 563,747 |
| February 18, 2026 | 2.97 | 3.09 | 3.09 | 3.19 | 2.91 | 505,400 |
| February 17, 2026 | 3.64 | 3.02 | 3.02 | 3.68 | 2.94 | 1.14M |
| February 13, 2026 | 3.59 | 3.71 | 3.71 | 3.83 | 3.58 | 566,147 |
| February 12, 2026 | 3.41 | 3.57 | 3.57 | 3.59 | 3.35 | 670,015 |
| February 11, 2026 | 3.9 | 3.37 | 3.37 | 3.92 | 3.36 | 377,419 |
| February 10, 2026 | 4.04 | 3.87 | 3.87 | 4.07 | 3.77 | 414,434 |
| February 09, 2026 | 4.07 | 4.02 | 4.02 | 4.21 | 3.61 | 993,900 |
| February 06, 2026 | 4.41 | 4.04 | 4.04 | 4.48 | 4.01 | 617,001 |
| February 05, 2026 | 5.05 | 4.34 | 4.34 | 5.18 | 4.33 | 505,627 |
| February 04, 2026 | 5.61 | 5.17 | 5.17 | 5.61 | 5.13 | 544,100 |
| February 03, 2026 | 6.27 | 5.66 | 5.66 | 6.33 | 5.53 | 674,400 |
| February 02, 2026 | 6.26 | 6.44 | 6.44 | 6.52 | 6.26 | 207,837 |
| January 30, 2026 | 6.29 | 6.25 | 6.25 | 6.47 | 6.24 | 154,698 |
| January 29, 2026 | 6.38 | 6.34 | 6.34 | 6.4 | 6.08 | 243,100 |
| January 28, 2026 | 6.49 | 6.4 | 6.4 | 6.62 | 6.34 | 140,422 |
| January 27, 2026 | 6.68 | 6.47 | 6.47 | 6.77 | 6.44 | 130,791 |
| January 26, 2026 | 6.56 | 6.65 | 6.65 | 6.8 | 6.55 | 160,246 |
| January 23, 2026 | 6.62 | 6.55 | 6.55 | 6.7 | 6.5 | 62,700 |
| January 22, 2026 | 6.44 | 6.62 | 6.62 | 6.73 | 6.44 | 113,934 |
| January 21, 2026 | 6.3 | 6.4 | 6.4 | 6.4 | 6.16 | 261,100 |
| January 20, 2026 | 6.24 | 6.27 | 6.27 | 6.48 | 6.24 | 225,620 |
| January 16, 2026 | 6.82 | 6.33 | 6.33 | 6.94 | 6.27 | 141,900 |
| January 15, 2026 | 6.77 | 6.82 | 6.82 | 6.98 | 6.62 | 216,400 |
| January 14, 2026 | 7.22 | 6.72 | 6.72 | 7.25 | 6.68 | 244,456 |
| January 13, 2026 | 7.42 | 7.21 | 7.21 | 7.52 | 7.15 | 100,600 |
| January 12, 2026 | 7.32 | 7.4 | 7.4 | 7.44 | 7.11 | 105,306 |
| January 09, 2026 | 7.42 | 7.38 | 7.38 | 7.46 | 7.23 | 92,932 |
| January 08, 2026 | 7.48 | 7.42 | 7.42 | 7.48 | 7.27 | 107,000 |
| January 07, 2026 | 7.58 | 7.52 | 7.52 | 7.7 | 7.43 | 105,318 |
| January 06, 2026 | 7.45 | 7.56 | 7.56 | 7.58 | 7.34 | 130,900 |
| January 05, 2026 | 7.32 | 7.45 | 7.45 | 7.61 | 7.32 | 138,100 |
| January 02, 2026 | 7.81 | 7.3 | 7.3 | 7.83 | 7.22 | 195,000 |
| December 31, 2025 | 7.85 | 7.76 | 7.76 | 7.91 | 7.75 | 101,429 |
| December 30, 2025 | 7.8 | 7.82 | 7.82 | 7.91 | 7.73 | 102,100 |
| December 29, 2025 | 7.9 | 7.81 | 7.81 | 8 | 7.75 | 129,088 |
| December 26, 2025 | 8.05 | 7.99 | 7.99 | 8.11 | 7.91 | 114,300 |
| December 24, 2025 | 8.17 | 8.07 | 8.07 | 8.33 | 8.02 | 74,517 |
| December 23, 2025 | 8.06 | 8.15 | 8.15 | 8.16 | 7.96 | 147,807 |
| December 22, 2025 | 8.38 | 8.12 | 8.12 | 8.44 | 8.07 | 189,300 |
| December 19, 2025 | 8.48 | 8.39 | 8.39 | 8.56 | 8.26 | 216,900 |
| December 18, 2025 | 8.42 | 8.46 | 8.46 | 8.72 | 8.42 | 173,730 |
| December 17, 2025 | 8.35 | 8.34 | 8.34 | 8.57 | 8.33 | 183,840 |
| December 16, 2025 | 8.22 | 8.32 | 8.32 | 8.44 | 8.2 | 182,900 |
| December 15, 2025 | 8.59 | 8.3 | 8.3 | 8.62 | 8.26 | 219,814 |
| December 12, 2025 | 8.92 | 8.67 | 8.67 | 8.97 | 8.59 | 242,179 |
| December 11, 2025 | 8.82 | 8.91 | 8.91 | 8.97 | 8.66 | 205,300 |
| December 10, 2025 | 8.84 | 8.79 | 8.79 | 8.9 | 8.55 | 320,533 |
| December 09, 2025 | 8.2 | 8.84 | 8.84 | 9.11 | 8.16 | 567,524 |
| December 08, 2025 | 7.51 | 8.21 | 8.21 | 8.23 | 7.51 | 497,000 |
| December 05, 2025 | 7.28 | 7.46 | 7.46 | 7.58 | 7.28 | 140,240 |
| December 04, 2025 | 7.35 | 7.29 | 7.29 | 7.42 | 7.29 | 155,849 |
| December 03, 2025 | 7.24 | 7.34 | 7.34 | 7.34 | 7 | 119,125 |
| December 02, 2025 | 7.33 | 7.26 | 7.26 | 7.5 | 7.23 | 378,900 |
| December 01, 2025 | 7.09 | 7.22 | 7.22 | 7.34 | 6.93 | 146,017 |
| November 28, 2025 | 7.25 | 7.16 | 7.16 | 7.31 | 7.14 | 60,017 |
| November 26, 2025 | 7.17 | 7.21 | 7.21 | 7.35 | 7.13 | 348,418 |
| November 25, 2025 | 6.77 | 7.22 | 7.22 | 7.24 | 6.76 | 364,970 |
| November 24, 2025 | 6.57 | 6.75 | 6.75 | 6.85 | 6.49 | 395,204 |