3.05
+0.01(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.04 | 3.05 | 3.05 | 3.15 | 2.99 | 26,460 |
| February 19, 2026 | 3.07 | 3.04 | 3.04 | 3.16 | 2.81 | 67,279 |
| February 18, 2026 | 2.94 | 3.05 | 3.05 | 3.21 | 2.88 | 55,909 |
| February 17, 2026 | 3.04 | 2.88 | 2.88 | 3.09 | 2.85 | 32,277 |
| February 13, 2026 | 2.92 | 3.03 | 3.03 | 3.15 | 2.71 | 75,066 |
| February 12, 2026 | 2.89 | 2.81 | 2.81 | 2.98 | 2.58 | 81,911 |
| February 11, 2026 | 3.14 | 2.88 | 2.88 | 3.2 | 2.75 | 61,969 |
| February 10, 2026 | 3.31 | 3.1 | 3.1 | 3.45 | 3.1 | 40,415 |
| February 09, 2026 | 3.32 | 3.4 | 3.4 | 3.55 | 3.27 | 88,019 |
| February 06, 2026 | 2.8 | 3.52 | 3.52 | 3.58 | 2.01 | 449,326 |
| February 05, 2026 | 3.15 | 2.87 | 2.87 | 3.18 | 2.82 | 113,015 |
| February 04, 2026 | 3.47 | 3.15 | 3.15 | 3.47 | 2.83 | 352,070 |
| February 03, 2026 | 4.08 | 3.57 | 3.57 | 4.08 | 3.08 | 315,519 |
| February 02, 2026 | 4.01 | 4.12 | 4.12 | 4.36 | 4.01 | 129,029 |
| January 30, 2026 | 4.26 | 4.12 | 4.12 | 4.41 | 4 | 207,648 |
| January 29, 2026 | 4.42 | 4.4 | 4.4 | 4.64 | 4.25 | 117,404 |
| January 28, 2026 | 4.74 | 4.46 | 4.46 | 4.76 | 4.4 | 191,522 |
| January 27, 2026 | 4.87 | 4.69 | 4.69 | 4.99 | 4.64 | 283,401 |
| January 26, 2026 | 4.93 | 4.8 | 4.8 | 5.05 | 4.24 | 416,501 |
| January 23, 2026 | 4.9 | 5 | 5 | 5.2 | 4.58 | 835,466 |
| January 22, 2026 | 4.68 | 4.46 | 4.46 | 4.68 | 4.42 | 204,659 |
| January 21, 2026 | 4.26 | 4.41 | 4.41 | 4.51 | 4.26 | 150,100 |
| January 20, 2026 | 4.43 | 4.26 | 4.26 | 4.7 | 4.26 | 146,044 |
| January 16, 2026 | 4.45 | 4.75 | 4.75 | 4.8 | 4.38 | 402,424 |
| January 15, 2026 | 4.7 | 4.4 | 4.4 | 4.7 | 4.31 | 169,430 |
| January 14, 2026 | 4.54 | 4.62 | 4.62 | 4.75 | 4.4 | 300,529 |
| January 13, 2026 | 4.45 | 4.48 | 4.48 | 4.71 | 4.24 | 343,638 |
| January 12, 2026 | 4.42 | 4.1 | 4.1 | 4.68 | 3.79 | 561,800 |
| January 09, 2026 | 4.55 | 4.5 | 4.5 | 4.72 | 4.45 | 365,908 |
| January 08, 2026 | 4.52 | 4.5 | 4.5 | 4.66 | 4.43 | 109,900 |
| January 07, 2026 | 4.62 | 4.5 | 4.5 | 4.7 | 4.46 | 314,416 |
| January 06, 2026 | 4.54 | 4.51 | 4.51 | 4.73 | 4.35 | 111,700 |
| January 05, 2026 | 4.61 | 4.6 | 4.6 | 4.9 | 4.5 | 203,365 |
| January 02, 2026 | 4.28 | 4.55 | 4.55 | 4.73 | 4.15 | 248,119 |
| December 31, 2025 | 4.56 | 4.21 | 4.21 | 4.9 | 4.17 | 331,590 |
| December 30, 2025 | 4.37 | 4.46 | 4.46 | 4.55 | 4.36 | 147,069 |
| December 29, 2025 | 4.41 | 4.46 | 4.46 | 4.65 | 4.31 | 158,206 |
| December 26, 2025 | 4.44 | 4.5 | 4.5 | 4.8 | 4.21 | 265,805 |
| December 24, 2025 | 4.64 | 4.45 | 4.45 | 4.7 | 4.43 | 179,437 |
| December 23, 2025 | 4.7 | 4.65 | 4.65 | 4.82 | 4.52 | 234,927 |
| December 22, 2025 | 4.53 | 4.81 | 4.81 | 5.04 | 4.36 | 698,443 |
| December 19, 2025 | 4.24 | 4.55 | 4.55 | 4.59 | 4.15 | 280,832 |
| December 18, 2025 | 4.07 | 4.18 | 4.18 | 4.69 | 4.07 | 336,697 |
| December 17, 2025 | 4.28 | 4.5 | 4.5 | 5.5 | 4.28 | 2.14M |
| December 16, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.95 | 329,221 |
| December 15, 2025 | 4.6 | 4.34 | 4.34 | 4.61 | 4 | 828,800 |
| December 12, 2025 | 5.42 | 5.17 | 5.17 | 6.62 | 5.08 | 2.7M |
| December 11, 2025 | 8.5 | 6.05 | 6.05 | 15.77 | 6.05 | 56.12M |
| December 10, 2025 | 5.05 | 6.7 | 6.7 | 8.39 | 4.8 | 17.14M |
| December 09, 2025 | 4.31 | 4.6 | 4.6 | 5.14 | 4.3 | 955,010 |
| December 08, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.25 | 206,900 |
| December 05, 2025 | 4.6 | 4 | 4 | 4.69 | 4 | 357,065 |
| December 04, 2025 | 4.89 | 4.75 | 4.75 | 5.02 | 4.58 | 82,859 |
| December 03, 2025 | 4.79 | 4.9 | 4.9 | 5.05 | 4.68 | 181,620 |
| December 02, 2025 | 4.87 | 4.67 | 4.67 | 4.99 | 4.67 | 114,500 |
| December 01, 2025 | 4.86 | 4.72 | 4.72 | 4.99 | 4.5 | 167,667 |
| November 28, 2025 | 5.1 | 5.15 | 5.15 | 5.36 | 5.03 | 123,593 |
| November 26, 2025 | 4.84 | 5.14 | 5.14 | 5.36 | 4.6 | 294,729 |
| November 25, 2025 | 5.66 | 5.05 | 5.05 | 5.8 | 4.64 | 881,900 |
| November 24, 2025 | 5 | 5.1 | 5.1 | 5.35 | 4.4 | 628,212 |