3.67
+0.0600001(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.6 | 3.67 | 3.67 | 3.89 | 3.47 | 298,117 |
| February 19, 2026 | 3.62 | 3.61 | 3.61 | 3.66 | 3.43 | 331,810 |
| February 18, 2026 | 3.25 | 3.66 | 3.66 | 3.79 | 3.17 | 678,756 |
| February 17, 2026 | 3.58 | 3.22 | 3.22 | 3.59 | 3.13 | 766,600 |
| February 13, 2026 | 3.75 | 3.71 | 3.71 | 3.92 | 3.6 | 563,718 |
| February 12, 2026 | 4.08 | 3.72 | 3.72 | 4.32 | 3.62 | 694,815 |
| February 11, 2026 | 4.33 | 4.03 | 4.03 | 4.47 | 3.96 | 501,403 |
| February 10, 2026 | 4.32 | 4.34 | 4.34 | 4.55 | 4.1 | 456,100 |
| February 09, 2026 | 4.14 | 4.28 | 4.28 | 4.55 | 4.12 | 373,600 |
| February 06, 2026 | 3.83 | 4.21 | 4.21 | 4.31 | 3.76 | 679,139 |
| February 05, 2026 | 3.96 | 3.77 | 3.77 | 4.29 | 3.76 | 999,940 |
| February 04, 2026 | 4.68 | 4.04 | 4.04 | 4.76 | 4.01 | 562,582 |
| February 03, 2026 | 4.72 | 4.68 | 4.68 | 4.76 | 4.33 | 661,037 |
| February 02, 2026 | 4.1 | 4.68 | 4.68 | 4.78 | 3.65 | 965,700 |
| January 30, 2026 | 4.32 | 4.21 | 4.21 | 4.58 | 4.18 | 540,721 |
| January 29, 2026 | 4.99 | 4.45 | 4.45 | 4.99 | 4.27 | 944,811 |
| January 28, 2026 | 4.93 | 4.87 | 4.87 | 5.07 | 4.53 | 653,100 |
| January 27, 2026 | 4.84 | 4.78 | 4.78 | 5.07 | 4.44 | 1.23M |
| January 26, 2026 | 6.07 | 4.81 | 4.81 | 6.2 | 4.8 | 2.56M |
| January 23, 2026 | 5.92 | 5.8 | 5.8 | 7.13 | 5.75 | 4.83M |
| January 22, 2026 | 5.61 | 5.8 | 5.8 | 6.35 | 5.55 | 2.36M |
| January 21, 2026 | 4.67 | 5.5 | 5.5 | 5.98 | 4.67 | 4.37M |
| January 20, 2026 | 4.8 | 4.46 | 4.46 | 4.89 | 3.86 | 1.97M |
| January 16, 2026 | 3.65 | 4.59 | 4.59 | 5 | 3.63 | 5.37M |
| January 15, 2026 | 3.74 | 3.43 | 3.43 | 3.8 | 3.4 | 194,051 |
| January 14, 2026 | 4.05 | 3.7 | 3.7 | 4.05 | 3.57 | 584,907 |
| January 13, 2026 | 4.14 | 4.02 | 4.02 | 4.2 | 3.73 | 689,036 |
| January 12, 2026 | 3.56 | 3.95 | 3.95 | 3.99 | 3.53 | 522,712 |
| January 09, 2026 | 3.65 | 3.61 | 3.61 | 3.73 | 3.38 | 510,364 |
| January 08, 2026 | 3.56 | 3.51 | 3.51 | 3.67 | 3.45 | 209,125 |
| January 07, 2026 | 3.48 | 3.56 | 3.56 | 3.64 | 3.45 | 116,600 |
| January 06, 2026 | 3.67 | 3.45 | 3.45 | 3.71 | 3.41 | 285,500 |
| January 05, 2026 | 3.39 | 3.67 | 3.67 | 3.7 | 3.34 | 320,100 |
| January 02, 2026 | 3.05 | 3.29 | 3.29 | 3.4 | 3.05 | 158,418 |
| December 31, 2025 | 3.11 | 3.04 | 3.04 | 3.19 | 2.86 | 455,005 |
| December 30, 2025 | 3.01 | 3.05 | 3.05 | 3.24 | 3.01 | 182,013 |
| December 29, 2025 | 2.92 | 3.03 | 3.03 | 3.14 | 2.87 | 105,996 |
| December 26, 2025 | 3.14 | 2.97 | 2.97 | 3.2 | 2.94 | 249,800 |
| December 24, 2025 | 3.22 | 3.16 | 3.16 | 3.39 | 3.1 | 141,793 |
| December 23, 2025 | 3.37 | 3.23 | 3.23 | 3.52 | 3.17 | 222,477 |
| December 22, 2025 | 3.26 | 3.36 | 3.36 | 3.37 | 3.24 | 149,837 |
| December 19, 2025 | 3.52 | 3.25 | 3.25 | 3.62 | 3.19 | 263,601 |
| December 18, 2025 | 3.51 | 3.48 | 3.48 | 3.55 | 3.42 | 127,800 |
| December 17, 2025 | 3.45 | 3.45 | 3.45 | 3.52 | 3.41 | 141,400 |
| December 16, 2025 | 3.65 | 3.47 | 3.47 | 3.72 | 3.37 | 222,223 |
| December 15, 2025 | 3.69 | 3.6 | 3.6 | 3.83 | 3.6 | 281,876 |
| December 12, 2025 | 3.83 | 3.68 | 3.68 | 3.9 | 3.67 | 178,580 |
| December 11, 2025 | 3.78 | 3.8 | 3.8 | 3.93 | 3.73 | 172,519 |
| December 10, 2025 | 3.75 | 3.78 | 3.78 | 3.92 | 3.7 | 152,023 |
| December 09, 2025 | 3.49 | 3.75 | 3.75 | 3.83 | 3.49 | 210,100 |
| December 08, 2025 | 3.78 | 3.48 | 3.48 | 3.91 | 3.35 | 271,598 |
| December 05, 2025 | 3.84 | 3.72 | 3.72 | 3.94 | 3.58 | 394,883 |
| December 04, 2025 | 4.14 | 3.87 | 3.87 | 4.14 | 3.81 | 176,404 |
| December 03, 2025 | 3.86 | 4.15 | 4.15 | 4.2 | 3.86 | 172,321 |
| December 02, 2025 | 3.85 | 3.85 | 3.85 | 4.12 | 3.85 | 129,788 |
| December 01, 2025 | 4.16 | 3.87 | 3.87 | 4.16 | 3.86 | 111,722 |
| November 28, 2025 | 3.95 | 4.06 | 4.06 | 4.1 | 3.94 | 88,128 |
| November 26, 2025 | 3.63 | 3.97 | 3.97 | 4.05 | 3.63 | 252,955 |
| November 25, 2025 | 3.92 | 3.64 | 3.64 | 4 | 3.56 | 325,015 |
| November 24, 2025 | 4.32 | 3.9 | 3.9 | 4.5 | 3.86 | 309,683 |