4.19
-0.09(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.28 | 4.19 | 4.19 | 4.42 | 4.18 | 174,835 |
| February 19, 2026 | 4.3 | 4.28 | 4.28 | 4.37 | 4.23 | 83,531 |
| February 18, 2026 | 4.37 | 4.35 | 4.35 | 4.56 | 4.34 | 267,426 |
| February 17, 2026 | 4.32 | 4.33 | 4.33 | 4.48 | 4.22 | 180,300 |
| February 13, 2026 | 4.54 | 4.39 | 4.39 | 4.63 | 4.39 | 192,200 |
| February 12, 2026 | 4.82 | 4.53 | 4.53 | 4.83 | 4.5 | 270,021 |
| February 11, 2026 | 4.92 | 4.84 | 4.84 | 4.98 | 4.83 | 299,814 |
| February 10, 2026 | 4.99 | 4.79 | 4.79 | 5.02 | 4.77 | 158,846 |
| February 09, 2026 | 4.83 | 5.03 | 5.03 | 5.24 | 4.83 | 269,238 |
| February 06, 2026 | 4.84 | 4.85 | 4.85 | 4.93 | 4.81 | 118,100 |
| February 05, 2026 | 4.91 | 4.73 | 4.73 | 4.96 | 4.72 | 239,743 |
| February 04, 2026 | 5.39 | 5.07 | 5.07 | 5.39 | 4.94 | 282,400 |
| February 03, 2026 | 5.35 | 5.33 | 5.33 | 5.58 | 5.18 | 274,032 |
| February 02, 2026 | 5.24 | 5.29 | 5.29 | 5.49 | 5.2 | 144,915 |
| January 30, 2026 | 5.61 | 5.29 | 5.29 | 5.72 | 5.29 | 356,322 |
| January 29, 2026 | 5.8 | 5.88 | 5.88 | 5.94 | 5.55 | 424,505 |
| January 28, 2026 | 5.8 | 5.79 | 5.79 | 5.91 | 5.64 | 258,158 |
| January 27, 2026 | 5.74 | 5.76 | 5.76 | 5.98 | 5.5 | 258,947 |
| January 26, 2026 | 6.2 | 5.72 | 5.72 | 6.23 | 5.69 | 405,170 |
| January 23, 2026 | 5.82 | 5.96 | 5.96 | 6.06 | 5.82 | 437,100 |
| January 22, 2026 | 5.76 | 5.81 | 5.81 | 5.85 | 5.68 | 356,016 |
| January 21, 2026 | 5.78 | 5.72 | 5.72 | 5.94 | 5.7 | 323,500 |
| January 20, 2026 | 5.6 | 5.7 | 5.7 | 5.98 | 5.5 | 456,956 |
| January 16, 2026 | 5.65 | 5.64 | 5.64 | 5.69 | 5.5 | 279,229 |
| January 15, 2026 | 5.77 | 5.68 | 5.68 | 5.99 | 5.63 | 263,910 |
| January 14, 2026 | 5.51 | 5.84 | 5.84 | 5.88 | 5.32 | 215,100 |
| January 13, 2026 | 5.6 | 5.5 | 5.5 | 5.7 | 5.48 | 272,600 |
| January 12, 2026 | 5.15 | 5.51 | 5.51 | 5.74 | 5.15 | 311,600 |
| January 09, 2026 | 5.19 | 5.17 | 5.17 | 5.27 | 5.11 | 238,706 |
| January 08, 2026 | 4.92 | 5.11 | 5.11 | 5.11 | 4.78 | 286,700 |
| January 07, 2026 | 5 | 5.04 | 5.04 | 5.14 | 4.86 | 363,606 |
| January 06, 2026 | 4.77 | 5.02 | 5.02 | 5.08 | 4.75 | 234,300 |
| January 05, 2026 | 4.42 | 4.73 | 4.73 | 4.76 | 4.42 | 200,700 |
| January 02, 2026 | 4.32 | 4.38 | 4.38 | 4.41 | 4.26 | 198,605 |
| December 31, 2025 | 4.31 | 4.27 | 4.27 | 4.33 | 4.16 | 243,515 |
| December 30, 2025 | 4.33 | 4.3 | 4.3 | 4.39 | 4.22 | 1.29M |
| December 29, 2025 | 4.41 | 4.21 | 4.21 | 4.49 | 4.16 | 315,500 |
| December 26, 2025 | 4.4 | 4.45 | 4.45 | 4.47 | 4.31 | 202,956 |
| December 24, 2025 | 4.35 | 4.4 | 4.4 | 4.5 | 4.34 | 211,400 |
| December 23, 2025 | 4.14 | 4.31 | 4.31 | 4.49 | 4.05 | 367,003 |
| December 22, 2025 | 4 | 3.99 | 3.99 | 4.05 | 3.95 | 141,800 |
| December 19, 2025 | 3.78 | 3.96 | 3.96 | 4.04 | 3.78 | 174,600 |
| December 18, 2025 | 3.75 | 3.76 | 3.76 | 3.89 | 3.61 | 211,000 |
| December 17, 2025 | 3.88 | 3.7 | 3.7 | 4.02 | 3.67 | 196,018 |
| December 16, 2025 | 3.91 | 3.87 | 3.87 | 3.95 | 3.76 | 188,800 |
| December 15, 2025 | 4.05 | 3.91 | 3.91 | 4.1 | 3.86 | 141,300 |
| December 12, 2025 | 4.13 | 4.05 | 4.05 | 4.27 | 3.95 | 169,896 |
| December 11, 2025 | 3.87 | 4.07 | 4.07 | 4.17 | 3.63 | 237,700 |
| December 10, 2025 | 3.77 | 3.66 | 3.66 | 3.78 | 3.64 | 152,706 |
| December 09, 2025 | 3.8 | 3.74 | 3.74 | 3.87 | 3.69 | 131,500 |
| December 08, 2025 | 3.94 | 3.79 | 3.79 | 3.98 | 3.68 | 129,400 |
| December 05, 2025 | 3.94 | 3.9 | 3.9 | 4 | 3.85 | 109,900 |
| December 04, 2025 | 3.71 | 3.97 | 3.97 | 4.04 | 3.71 | 203,810 |
| December 03, 2025 | 3.74 | 3.76 | 3.76 | 3.81 | 3.64 | 145,300 |
| December 02, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.62 | 155,700 |
| December 01, 2025 | 3.85 | 3.69 | 3.69 | 3.97 | 3.67 | 201,700 |
| November 28, 2025 | 3.82 | 3.91 | 3.91 | 3.93 | 3.71 | 79,439 |
| November 26, 2025 | 3.71 | 3.75 | 3.75 | 3.8 | 3.66 | 111,900 |
| November 25, 2025 | 3.8 | 3.75 | 3.75 | 3.89 | 3.66 | 187,243 |
| November 24, 2025 | 3.82 | 3.79 | 3.79 | 3.87 | 3.71 | 173,813 |