4.31
-0.19(-4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.3 | 4.31 | 4.31 | 4.5 | 4.3 | 2,603 |
| February 19, 2026 | 4.3 | 4.5 | 4.5 | 4.5 | 4.3 | 700 |
| February 18, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.3 | 409,000 |
| February 17, 2026 | 4.3 | 4.3 | 4.3 | 4.4 | 4.3 | 14,900 |
| February 13, 2026 | 4.82 | 4.3 | 4.3 | 4.82 | 4.3 | 18,700 |
| February 12, 2026 | 5.12 | 4.5 | 4.5 | 5.12 | 4.5 | 145,700 |
| February 11, 2026 | 4.92 | 4.51 | 4.51 | 4.92 | 4.51 | 13,814 |
| February 10, 2026 | 4.5 | 4.51 | 4.51 | 4.55 | 4.5 | 2,815 |
| February 09, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 407 |
| February 06, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 |
| February 05, 2026 | 4.5 | 4.74 | 4.74 | 4.75 | 4.4 | 1.03M |
| February 04, 2026 | 4.5 | 4.6 | 4.6 | 4.68 | 4.5 | 9,961 |
| February 03, 2026 | 4.56 | 4.65 | 4.65 | 4.8 | 4.5 | 1.03M |
| February 02, 2026 | 4.5 | 4.8 | 4.8 | 4.8 | 4.5 | 77,736 |
| January 30, 2026 | 4.9 | 4.75 | 4.75 | 4.9 | 4.75 | 102,743 |
| January 29, 2026 | 5 | 4.5 | 4.5 | 5 | 4.5 | 1.64M |
| January 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 9,961 |
| January 27, 2026 | 5.1 | 4.91 | 4.91 | 5.15 | 4.91 | 307,800 |
| January 26, 2026 | 4.8 | 4.9 | 4.9 | 4.9 | 4.5 | 9,961 |
| January 23, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.9 | 9,961 |
| January 22, 2026 | 4.5 | 4.93 | 4.93 | 5.15 | 4.5 | 3.24M |
| January 21, 2026 | 4.93 | 4.6 | 4.6 | 4.93 | 4.56 | 71,200 |
| January 20, 2026 | 4.16 | 4.93 | 4.93 | 5 | 4.16 | 604,341 |
| January 16, 2026 | 4.9 | 4.6 | 4.6 | 4.93 | 4.55 | 530,200 |
| January 15, 2026 | 4.5 | 4.89 | 4.89 | 4.9 | 4.5 | 36,641 |
| January 14, 2026 | 4.85 | 4.75 | 4.75 | 4.85 | 4.75 | 10,547 |
| January 13, 2026 | 4.15 | 4.78 | 4.78 | 4.89 | 4.15 | 9,961 |
| January 12, 2026 | 4.25 | 4.75 | 4.75 | 4.99 | 4.25 | 12,200 |
| January 09, 2026 | 5.02 | 4.65 | 4.65 | 5.02 | 4.65 | 9,961 |
| January 08, 2026 | 4.99 | 4.85 | 4.85 | 4.99 | 4.55 | 90,100 |
| January 07, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 9,961 |
| January 06, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 8,229 |
| January 05, 2026 | 4.55 | 4.6 | 4.6 | 4.6 | 4.55 | 9,961 |
| January 02, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 9,961 |
| December 31, 2025 | 4.7 | 4.6 | 4.6 | 4.85 | 4.55 | 324,334 |
| December 30, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.5 | 83,527 |
| December 29, 2025 | 4.5 | 4.55 | 4.55 | 5 | 4.15 | 894,735 |
| December 26, 2025 | 5.05 | 4.5 | 4.5 | 5.05 | 4.5 | 9,961 |
| December 24, 2025 | 4.15 | 4.5 | 4.5 | 5.05 | 4.15 | 13,900 |
| December 23, 2025 | 4.8 | 4.5 | 4.5 | 4.9 | 4.5 | 802,711 |
| December 22, 2025 | 4.75 | 4.5 | 4.5 | 4.85 | 4.5 | 233,833 |
| December 19, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.83 | 9,961 |
| December 18, 2025 | 4.15 | 4.9 | 4.9 | 4.9 | 4.15 | 10,600 |
| December 17, 2025 | 4.8 | 4.9 | 4.9 | 5.05 | 4.8 | 271,100 |
| December 16, 2025 | 4.9 | 5 | 5 | 5 | 4.87 | 708,000 |
| December 15, 2025 | 4.85 | 5 | 5 | 5 | 4.85 | 68,532 |
| December 12, 2025 | 4.15 | 4.95 | 4.95 | 4.95 | 4.15 | 517,315 |
| December 11, 2025 | 4.9 | 4.9 | 4.9 | 4.94 | 4.85 | 149,300 |
| December 10, 2025 | 5 | 4.87 | 4.87 | 5 | 4.85 | 8,405 |
| December 09, 2025 | 4.9 | 4.85 | 4.85 | 4.95 | 4.85 | 357,700 |
| December 08, 2025 | 4.25 | 4.95 | 4.95 | 4.95 | 4.15 | 335,638 |
| December 05, 2025 | 4.75 | 4.8 | 4.8 | 4.85 | 4.75 | 69,600 |
| December 04, 2025 | 5 | 4.85 | 4.85 | 5 | 4.84 | 19,506 |
| December 03, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 532,000 |
| December 02, 2025 | 4.3 | 4.75 | 4.75 | 5 | 4.3 | 22,010 |
| December 01, 2025 | 4.5 | 4.82 | 4.82 | 5 | 4.5 | 14,000 |
| November 28, 2025 | 4.85 | 5 | 5 | 5.6 | 4.85 | 261,531 |
| November 26, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.8 | 9,961 |
| November 25, 2025 | 4.5 | 4.95 | 4.95 | 5 | 4.5 | 500,712 |
| November 24, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 75,300 |