4.76
+0.315(+7.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.59 | 4.76 | 4.76 | 4.79 | 4.55 | 1.26M |
| February 19, 2026 | 4.2 | 4.45 | 4.45 | 4.47 | 4.16 | 1.92M |
| February 18, 2026 | 4.02 | 4.12 | 4.12 | 4.19 | 4.02 | 995,300 |
| February 17, 2026 | 3.96 | 4.03 | 4.03 | 4.06 | 3.94 | 643,611 |
| February 13, 2026 | 4.06 | 4 | 4 | 4.06 | 3.95 | 551,873 |
| February 12, 2026 | 4.09 | 4.07 | 4.07 | 4.14 | 4 | 646,580 |
| February 11, 2026 | 4.06 | 4.08 | 4.08 | 4.09 | 4.02 | 793,657 |
| February 10, 2026 | 4 | 3.98 | 3.98 | 4.06 | 3.95 | 536,171 |
| February 09, 2026 | 3.96 | 3.97 | 3.97 | 3.97 | 3.92 | 716,800 |
| February 06, 2026 | 3.91 | 3.96 | 3.96 | 3.98 | 3.87 | 667,800 |
| February 05, 2026 | 3.81 | 3.88 | 3.88 | 3.9 | 3.8 | 1.12M |
| February 04, 2026 | 3.92 | 3.87 | 3.87 | 3.99 | 3.83 | 1.36M |
| February 03, 2026 | 3.91 | 3.87 | 3.87 | 3.93 | 3.81 | 703,400 |
| February 02, 2026 | 3.85 | 3.87 | 3.87 | 3.91 | 3.83 | 764,499 |
| January 30, 2026 | 3.97 | 3.97 | 3.97 | 4.07 | 3.93 | 1.18M |
| January 29, 2026 | 4.08 | 4.03 | 4.03 | 4.17 | 3.92 | 1.17M |
| January 28, 2026 | 4.18 | 3.97 | 3.97 | 4.29 | 3.9 | 1.74M |
| January 27, 2026 | 4.4 | 4.36 | 4.36 | 4.4 | 4.32 | 790,423 |
| January 26, 2026 | 4.41 | 4.41 | 4.41 | 4.46 | 4.39 | 684,700 |
| January 23, 2026 | 4.39 | 4.43 | 4.43 | 4.44 | 4.32 | 619,309 |
| January 22, 2026 | 4.38 | 4.45 | 4.45 | 4.47 | 4.35 | 776,816 |
| January 21, 2026 | 4.23 | 4.32 | 4.32 | 4.33 | 4.21 | 962,500 |
| January 20, 2026 | 4.24 | 4.23 | 4.23 | 4.3 | 4.21 | 745,818 |
| January 16, 2026 | 4.32 | 4.33 | 4.33 | 4.36 | 4.25 | 976,216 |
| January 15, 2026 | 4.27 | 4.26 | 4.26 | 4.32 | 4.24 | 687,920 |
| January 14, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.14 | 519,600 |
| January 13, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 409,353 |
| January 12, 2026 | 4.17 | 4.16 | 4.16 | 4.2 | 4.15 | 399,461 |
| January 09, 2026 | 4.16 | 4.17 | 4.17 | 4.19 | 4.13 | 544,100 |
| January 08, 2026 | 4.33 | 4.26 | 4.26 | 4.37 | 4.23 | 704,200 |
| January 07, 2026 | 4.41 | 4.4 | 4.4 | 4.41 | 4.35 | 554,300 |
| January 06, 2026 | 4.29 | 4.37 | 4.37 | 4.39 | 4.29 | 739,442 |
| January 05, 2026 | 4.28 | 4.23 | 4.23 | 4.28 | 4.21 | 370,035 |
| January 02, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.16 | 372,505 |
| December 31, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | 236,725 |
| December 30, 2025 | 4.21 | 4.22 | 4.22 | 4.24 | 4.17 | 252,500 |
| December 29, 2025 | 4.17 | 4.25 | 4.25 | 4.26 | 4.17 | 220,600 |
| December 26, 2025 | 4.21 | 4.22 | 4.22 | 4.24 | 4.16 | 282,322 |
| December 24, 2025 | 4.19 | 4.27 | 4.27 | 4.27 | 4.19 | 158,131 |
| December 23, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.08 | 396,892 |
| December 22, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.04 | 522,400 |
| December 19, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.13 | 261,700 |
| December 18, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.12 | 317,715 |
| December 17, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.09 | 366,937 |
| December 16, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.1 | 450,239 |
| December 15, 2025 | 4.23 | 4.21 | 4.21 | 4.26 | 4.2 | 299,815 |
| December 12, 2025 | 4.31 | 4.22 | 4.22 | 4.32 | 4.21 | 309,857 |
| December 11, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.31 | 222,600 |
| December 10, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.38 | 237,200 |
| December 09, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.4 | 296,436 |
| December 08, 2025 | 4.48 | 4.48 | 4.48 | 4.5 | 4.45 | 214,414 |
| December 05, 2025 | 4.5 | 4.54 | 4.54 | 4.59 | 4.5 | 258,041 |
| December 04, 2025 | 4.4 | 4.44 | 4.44 | 4.44 | 4.4 | 255,125 |
| December 03, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.39 | 401,600 |
| December 02, 2025 | 4.34 | 4.4 | 4.4 | 4.4 | 4.33 | 495,200 |
| December 01, 2025 | 4.27 | 4.26 | 4.26 | 4.32 | 4.26 | 337,865 |
| November 28, 2025 | 4.3 | 4.33 | 4.33 | 4.37 | 4.3 | 246,300 |
| November 26, 2025 | 4.32 | 4.36 | 4.36 | 4.39 | 4.32 | 352,842 |
| November 25, 2025 | 4.22 | 4.27 | 4.27 | 4.31 | 4.22 | 693,421 |
| November 24, 2025 | 4.17 | 4.27 | 4.27 | 4.28 | 4.17 | 417,927 |