4.48
+0.07(+1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 4.55 | 4.41 | 4.41 | 4.67 | 4.27 | 369,502 |
| February 26, 2026 | 4.95 | 4.69 | 4.69 | 5.09 | 4.59 | 682,876 |
| February 25, 2026 | 4.94 | 4.97 | 4.97 | 5.25 | 4.75 | 878,510 |
| February 24, 2026 | 4.38 | 4.8 | 4.8 | 4.88 | 4.34 | 406,607 |
| February 23, 2026 | 4.3 | 4.38 | 4.38 | 4.51 | 4.22 | 502,700 |
| February 20, 2026 | 4.51 | 4.2 | 4.2 | 4.52 | 4.13 | 483,166 |
| February 19, 2026 | 4.07 | 4.3 | 4.3 | 4.33 | 3.99 | 277,601 |
| February 18, 2026 | 4.32 | 4.14 | 4.14 | 4.45 | 4.08 | 485,183 |
| February 17, 2026 | 4.19 | 4.31 | 4.31 | 4.4 | 4.08 | 282,684 |
| February 13, 2026 | 4.32 | 4.22 | 4.22 | 4.43 | 4.12 | 462,400 |
| February 12, 2026 | 4.59 | 4.33 | 4.33 | 4.59 | 4.28 | 340,193 |
| February 11, 2026 | 4.54 | 4.6 | 4.6 | 4.66 | 4.34 | 244,018 |
| February 10, 2026 | 4.6 | 4.47 | 4.47 | 4.75 | 4.45 | 285,800 |
| February 09, 2026 | 4.49 | 4.6 | 4.6 | 4.75 | 4.32 | 469,600 |
| February 06, 2026 | 4.06 | 4.45 | 4.45 | 4.5 | 3.99 | 648,124 |
| February 05, 2026 | 4.21 | 3.91 | 3.91 | 4.24 | 3.89 | 594,029 |
| February 04, 2026 | 4.7 | 4.26 | 4.26 | 4.79 | 4.09 | 738,800 |
| February 03, 2026 | 4.55 | 4.73 | 4.73 | 4.94 | 4.48 | 551,700 |
| February 02, 2026 | 4.85 | 4.59 | 4.59 | 4.91 | 4.53 | 572,156 |
| January 30, 2026 | 4.99 | 4.98 | 4.98 | 5.3 | 4.77 | 525,404 |
| January 29, 2026 | 5.62 | 5.1 | 5.1 | 5.74 | 4.93 | 613,140 |
| January 28, 2026 | 5.64 | 5.6 | 5.6 | 5.73 | 5.39 | 598,730 |
| January 27, 2026 | 5.62 | 5.59 | 5.59 | 5.8 | 5.4 | 553,806 |
| January 26, 2026 | 6.2 | 5.61 | 5.61 | 6.2 | 5.45 | 703,100 |
| January 23, 2026 | 6.4 | 6.07 | 6.07 | 6.5 | 6.01 | 420,100 |
| January 22, 2026 | 6.05 | 6.35 | 6.35 | 6.75 | 5.86 | 797,378 |
| January 21, 2026 | 6.18 | 5.91 | 5.91 | 6.4 | 5.4 | 942,325 |
| January 20, 2026 | 6.37 | 5.92 | 5.92 | 6.44 | 5.76 | 807,312 |
| January 16, 2026 | 6.7 | 6.65 | 6.65 | 6.91 | 6.51 | 566,395 |
| January 15, 2026 | 6.5 | 6.66 | 6.66 | 7.35 | 6.26 | 1.44M |
| January 14, 2026 | 5.81 | 6.47 | 6.47 | 6.5 | 5.52 | 850,500 |
| January 13, 2026 | 6.23 | 5.72 | 5.72 | 6.3 | 5.68 | 807,609 |
| January 12, 2026 | 5.99 | 6.1 | 6.1 | 6.47 | 5.7 | 1.34M |
| January 09, 2026 | 6.1 | 6.03 | 6.03 | 6.29 | 5.79 | 1.07M |
| January 08, 2026 | 5.42 | 5.65 | 5.65 | 5.69 | 5.21 | 564,700 |
| January 07, 2026 | 5.66 | 5.44 | 5.44 | 5.82 | 5.34 | 628,024 |
| January 06, 2026 | 5.68 | 5.66 | 5.66 | 6.35 | 5.3 | 1.54M |
| January 05, 2026 | 5.36 | 5.6 | 5.6 | 6.08 | 5.33 | 1.46M |
| January 02, 2026 | 4.74 | 5.24 | 5.24 | 5.3 | 4.74 | 758,400 |
| December 31, 2025 | 4.7 | 4.62 | 4.62 | 4.75 | 4.43 | 854,607 |
| December 30, 2025 | 4.5 | 4.7 | 4.7 | 4.84 | 4.24 | 1.67M |
| December 29, 2025 | 4.39 | 4.12 | 4.12 | 4.53 | 3.99 | 830,300 |
| December 26, 2025 | 4.44 | 4.45 | 4.45 | 4.6 | 4.15 | 605,760 |
| December 24, 2025 | 4.54 | 4.5 | 4.5 | 4.56 | 4.28 | 497,400 |
| December 23, 2025 | 4.88 | 4.47 | 4.47 | 4.94 | 4.44 | 754,306 |
| December 22, 2025 | 5.2 | 4.88 | 4.88 | 5.45 | 4.84 | 798,300 |
| December 19, 2025 | 4.99 | 5.05 | 5.05 | 5.29 | 4.96 | 617,324 |
| December 18, 2025 | 4.91 | 4.85 | 4.85 | 5.04 | 4.79 | 538,206 |
| December 17, 2025 | 5.24 | 4.79 | 4.79 | 5.34 | 4.71 | 824,635 |
| December 16, 2025 | 5.03 | 5.25 | 5.25 | 5.33 | 4.86 | 535,991 |
| December 15, 2025 | 5.65 | 5.15 | 5.15 | 5.73 | 5 | 690,084 |
| December 12, 2025 | 5.75 | 5.7 | 5.7 | 6.13 | 5.52 | 803,493 |
| December 11, 2025 | 5.2 | 5.87 | 5.87 | 5.98 | 4.95 | 887,400 |
| December 10, 2025 | 5.71 | 5.29 | 5.29 | 5.93 | 5.16 | 643,790 |
| December 09, 2025 | 5.5 | 5.68 | 5.68 | 5.96 | 5.48 | 512,859 |
| December 08, 2025 | 5.89 | 5.64 | 5.64 | 6.23 | 5.56 | 675,600 |
| December 05, 2025 | 6.22 | 5.9 | 5.9 | 6.41 | 5.86 | 977,228 |
| December 04, 2025 | 5.42 | 6.16 | 6.16 | 6.4 | 5.35 | 1.63M |
| December 03, 2025 | 4.78 | 5.49 | 5.49 | 5.58 | 4.54 | 1.07M |
| December 02, 2025 | 4.55 | 4.64 | 4.64 | 4.88 | 4.38 | 892,646 |