4.29
-0.09(-2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.32 | 4.29 | 4.29 | 4.38 | 4.21 | 1.16M |
| February 19, 2026 | 4.34 | 4.38 | 4.38 | 4.41 | 4.26 | 835,114 |
| February 18, 2026 | 4.5 | 4.37 | 4.37 | 4.57 | 4.32 | 819,900 |
| February 17, 2026 | 4.49 | 4.5 | 4.5 | 4.61 | 4.34 | 917,400 |
| February 13, 2026 | 4.52 | 4.49 | 4.49 | 4.7 | 4.46 | 945,698 |
| February 12, 2026 | 4.84 | 4.53 | 4.53 | 4.93 | 4.42 | 1.08M |
| February 11, 2026 | 5.09 | 4.85 | 4.85 | 5.15 | 4.83 | 1.44M |
| February 10, 2026 | 5.1 | 5.08 | 5.08 | 5.29 | 5.05 | 888,515 |
| February 09, 2026 | 5.11 | 5.07 | 5.07 | 5.13 | 5.03 | 992,828 |
| February 06, 2026 | 5.12 | 5.12 | 5.12 | 5.28 | 5.01 | 976,916 |
| February 05, 2026 | 5.23 | 5.1 | 5.1 | 5.37 | 5.03 | 1.24M |
| February 04, 2026 | 5.38 | 5.3 | 5.3 | 5.43 | 5.14 | 1.03M |
| February 03, 2026 | 5.46 | 5.34 | 5.34 | 5.7 | 5.32 | 1.02M |
| February 02, 2026 | 5.51 | 5.47 | 5.47 | 5.69 | 5.43 | 794,500 |
| January 30, 2026 | 5.49 | 5.62 | 5.62 | 5.66 | 5.41 | 916,649 |
| January 29, 2026 | 5.73 | 5.54 | 5.54 | 5.75 | 5.53 | 668,100 |
| January 28, 2026 | 5.95 | 5.72 | 5.72 | 5.95 | 5.69 | 635,751 |
| January 27, 2026 | 5.79 | 5.92 | 5.92 | 5.94 | 5.63 | 586,329 |
| January 26, 2026 | 5.85 | 5.81 | 5.81 | 5.97 | 5.77 | 738,630 |
| January 23, 2026 | 6.01 | 5.87 | 5.87 | 6.02 | 5.74 | 806,200 |
| January 22, 2026 | 5.86 | 6.06 | 6.06 | 6.15 | 5.83 | 1.34M |
| January 21, 2026 | 5.68 | 5.84 | 5.84 | 5.9 | 5.62 | 1.01M |
| January 20, 2026 | 6 | 5.68 | 5.68 | 6.02 | 5.47 | 1.34M |
| January 16, 2026 | 6.04 | 5.92 | 5.92 | 6.11 | 5.88 | 1.05M |
| January 15, 2026 | 6.08 | 6.04 | 6.04 | 6.2 | 5.81 | 1.15M |
| January 14, 2026 | 6.16 | 6.11 | 6.11 | 6.17 | 5.9 | 977,700 |
| January 13, 2026 | 6.6 | 6.2 | 6.2 | 6.7 | 6.12 | 930,246 |
| January 12, 2026 | 6.63 | 6.57 | 6.57 | 7.15 | 6.48 | 950,824 |
| January 09, 2026 | 6.64 | 6.58 | 6.58 | 6.71 | 6.4 | 849,834 |
| January 08, 2026 | 6.44 | 6.56 | 6.56 | 6.66 | 6.44 | 832,807 |
| January 07, 2026 | 6.52 | 6.63 | 6.63 | 6.85 | 6.5 | 839,100 |
| January 06, 2026 | 6.13 | 6.52 | 6.52 | 6.55 | 6.1 | 1.18M |
| January 05, 2026 | 6.15 | 6.14 | 6.14 | 6.23 | 6.09 | 812,301 |
| January 02, 2026 | 6.17 | 6.14 | 6.14 | 6.31 | 6.1 | 707,300 |
| December 31, 2025 | 6.14 | 6.15 | 6.15 | 6.2 | 6.1 | 704,000 |
| December 30, 2025 | 6.3 | 6.17 | 6.17 | 6.3 | 6.15 | 484,800 |
| December 29, 2025 | 6.57 | 6.31 | 6.31 | 6.57 | 6.29 | 663,304 |
| December 26, 2025 | 6.53 | 6.48 | 6.48 | 6.62 | 6.39 | 936,500 |
| December 24, 2025 | 6.51 | 6.55 | 6.55 | 6.56 | 6.38 | 424,709 |
| December 23, 2025 | 6.73 | 6.56 | 6.56 | 6.77 | 6.54 | 498,800 |
| December 22, 2025 | 6.58 | 6.76 | 6.76 | 6.89 | 6.51 | 1M |
| December 19, 2025 | 6.7 | 6.55 | 6.55 | 6.74 | 6.53 | 3.26M |
| December 18, 2025 | 7.03 | 6.7 | 6.7 | 7.2 | 6.62 | 759,700 |
| December 17, 2025 | 6.92 | 6.95 | 6.95 | 7.13 | 6.8 | 691,806 |
| December 16, 2025 | 6.92 | 6.88 | 6.88 | 7.05 | 6.88 | 780,895 |
| December 15, 2025 | 7.29 | 6.99 | 6.99 | 7.32 | 6.91 | 1.15M |
| December 12, 2025 | 7.3 | 7.21 | 7.21 | 7.4 | 7.2 | 1.08M |
| December 11, 2025 | 7.21 | 7.3 | 7.3 | 7.43 | 7.15 | 757,441 |
| December 10, 2025 | 7.37 | 7.23 | 7.23 | 7.37 | 7.18 | 727,043 |
| December 09, 2025 | 7.06 | 7.35 | 7.35 | 7.37 | 6.99 | 1.13M |
| December 08, 2025 | 7.18 | 7.07 | 7.07 | 7.25 | 7.07 | 891,242 |
| December 05, 2025 | 7.28 | 7.09 | 7.09 | 7.35 | 7.07 | 557,055 |
| December 04, 2025 | 7.3 | 7.33 | 7.33 | 7.38 | 7.16 | 522,704 |
| December 03, 2025 | 7.06 | 7.33 | 7.33 | 7.35 | 7.02 | 913,024 |
| December 02, 2025 | 7.06 | 7.02 | 7.02 | 7.15 | 6.93 | 873,508 |
| December 01, 2025 | 7.54 | 7.06 | 7.06 | 7.54 | 7.01 | 1.24M |
| November 28, 2025 | 7.63 | 7.63 | 7.63 | 7.72 | 7.51 | 427,300 |
| November 26, 2025 | 7.89 | 7.6 | 7.6 | 7.89 | 7.57 | 2.52M |
| November 25, 2025 | 7.83 | 7.91 | 7.91 | 8.09 | 7.71 | 1.08M |
| November 24, 2025 | 7.38 | 7.73 | 7.73 | 7.79 | 7.32 | 1.31M |