4.68
-0.17(-3.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.73 | 4.68 | 4.68 | 4.78 | 4.63 | 161,900 |
| February 19, 2026 | 4.75 | 4.85 | 4.7 | 4.89 | 4.75 | 108,800 |
| February 18, 2026 | 4.66 | 4.78 | 4.63 | 4.85 | 4.63 | 230,150 |
| February 17, 2026 | 4.63 | 4.68 | 4.68 | 4.73 | 4.56 | 139,738 |
| February 13, 2026 | 4.79 | 4.75 | 4.75 | 4.94 | 4.73 | 150,200 |
| February 12, 2026 | 4.99 | 4.73 | 4.73 | 5.14 | 4.72 | 180,500 |
| February 11, 2026 | 4.91 | 4.95 | 4.95 | 4.96 | 4.76 | 187,000 |
| February 10, 2026 | 4.74 | 4.81 | 4.81 | 5.04 | 4.7 | 241,725 |
| February 09, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 267,419 |
| February 06, 2026 | 4.8 | 4.77 | 4.77 | 4.93 | 4.7 | 127,000 |
| February 05, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.74 | 232,931 |
| February 04, 2026 | 5 | 4.96 | 4.96 | 5.09 | 4.88 | 245,016 |
| February 03, 2026 | 4.91 | 4.94 | 4.94 | 5.01 | 4.74 | 299,845 |
| February 02, 2026 | 4.95 | 4.92 | 4.92 | 5.12 | 4.8 | 282,040 |
| January 30, 2026 | 4.9 | 4.79 | 4.79 | 4.92 | 4.69 | 177,500 |
| January 29, 2026 | 4.76 | 4.85 | 4.85 | 4.86 | 4.59 | 189,049 |
| January 28, 2026 | 4.93 | 4.69 | 4.69 | 4.94 | 4.67 | 168,900 |
| January 27, 2026 | 4.64 | 4.93 | 4.93 | 4.97 | 4.5 | 401,451 |
| January 26, 2026 | 4.35 | 4.65 | 4.65 | 4.72 | 4.24 | 569,300 |
| January 23, 2026 | 4.34 | 4.31 | 4.31 | 4.41 | 4.22 | 222,600 |
| January 22, 2026 | 4.24 | 4.37 | 4.37 | 4.5 | 4.1 | 365,800 |
| January 21, 2026 | 4.01 | 4.19 | 4.19 | 4.25 | 3.93 | 454,400 |
| January 20, 2026 | 3.93 | 3.95 | 3.95 | 3.99 | 3.68 | 430,400 |
| January 16, 2026 | 3.85 | 3.95 | 3.95 | 4.11 | 3.79 | 362,400 |
| January 15, 2026 | 4.12 | 3.86 | 3.86 | 4.14 | 3.82 | 397,835 |
| January 14, 2026 | 4.25 | 4.12 | 4.12 | 4.33 | 3.96 | 676,400 |
| January 13, 2026 | 4.03 | 4.25 | 4.25 | 4.28 | 3.87 | 379,404 |
| January 12, 2026 | 3.87 | 4 | 4 | 4.01 | 3.8 | 173,624 |
| January 09, 2026 | 3.73 | 3.86 | 3.86 | 4.04 | 3.7 | 495,900 |
| January 08, 2026 | 3.43 | 3.71 | 3.71 | 3.77 | 3.33 | 692,421 |
| January 07, 2026 | 4.17 | 3.46 | 3.46 | 4.34 | 3.3 | 2.55M |
| January 06, 2026 | 4 | 4.14 | 4.14 | 4.29 | 3.93 | 872,901 |
| January 05, 2026 | 3.58 | 4.04 | 4.04 | 4.06 | 3.58 | 653,055 |
| January 02, 2026 | 3.77 | 3.62 | 3.62 | 3.79 | 3.55 | 233,417 |
| December 31, 2025 | 3.69 | 3.83 | 3.83 | 4 | 3.6 | 733,211 |
| December 30, 2025 | 3.78 | 3.7 | 3.7 | 3.83 | 3.68 | 246,400 |
| December 29, 2025 | 3.83 | 3.79 | 3.79 | 3.94 | 3.71 | 298,110 |
| December 26, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.83 | 116,200 |
| December 24, 2025 | 3.83 | 3.88 | 3.88 | 3.91 | 3.83 | 84,500 |
| December 23, 2025 | 3.84 | 3.81 | 3.81 | 3.99 | 3.75 | 257,400 |
| December 22, 2025 | 3.69 | 3.92 | 3.92 | 4 | 3.64 | 861,300 |
| December 19, 2025 | 4 | 3.76 | 3.76 | 4.04 | 3.71 | 850,100 |
| December 18, 2025 | 4.3 | 4.04 | 4.04 | 4.44 | 4.01 | 777,176 |
| December 17, 2025 | 3.97 | 4.26 | 4.26 | 4.33 | 3.94 | 1.02M |
| December 16, 2025 | 3.56 | 3.97 | 3.97 | 4.14 | 3.55 | 606,600 |
| December 15, 2025 | 3.3 | 3.64 | 3.64 | 3.81 | 3.21 | 802,220 |
| December 12, 2025 | 3.38 | 3.29 | 3.29 | 3.55 | 3.26 | 417,727 |
| December 11, 2025 | 3.02 | 3.3 | 3.3 | 3.7 | 3.01 | 1.27M |
| December 10, 2025 | 2.95 | 3 | 3 | 3.1 | 2.92 | 654,200 |
| December 09, 2025 | 2.72 | 2.95 | 2.95 | 2.96 | 2.71 | 347,428 |
| December 08, 2025 | 2.83 | 2.68 | 2.68 | 2.86 | 2.65 | 273,128 |
| December 05, 2025 | 2.76 | 2.83 | 2.83 | 2.92 | 2.74 | 404,700 |
| December 04, 2025 | 2.82 | 2.72 | 2.72 | 2.82 | 2.63 | 259,967 |
| December 03, 2025 | 2.69 | 2.8 | 2.8 | 2.87 | 2.62 | 399,100 |
| December 02, 2025 | 2.74 | 2.66 | 2.66 | 2.77 | 2.65 | 320,236 |
| December 01, 2025 | 2.88 | 2.75 | 2.75 | 2.89 | 2.73 | 222,057 |
| November 28, 2025 | 2.85 | 2.89 | 2.89 | 2.93 | 2.82 | 202,440 |
| November 26, 2025 | 2.97 | 2.82 | 2.82 | 3.04 | 2.82 | 381,110 |
| November 25, 2025 | 2.81 | 2.97 | 2.97 | 2.99 | 2.81 | 445,093 |
| November 24, 2025 | 2.69 | 2.79 | 2.79 | 2.84 | 2.61 | 2.11M |