3.18
-0.03(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.12 | 3.18 | 3.18 | 3.21 | 3.11 | 210,515 |
| February 19, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.05 | 1M |
| February 18, 2026 | 3.35 | 3.21 | 3.21 | 3.45 | 3.2 | 814,816 |
| February 17, 2026 | 3.39 | 3.43 | 3.43 | 3.48 | 3.26 | 1.64M |
| February 13, 2026 | 4.16 | 3.96 | 3.96 | 4.16 | 3.95 | 862,500 |
| February 12, 2026 | 4.25 | 4.29 | 4.17 | 4.38 | 4.25 | 615,140 |
| February 11, 2026 | 4.1 | 4.23 | 4.12 | 4.24 | 4.1 | 481,103 |
| February 10, 2026 | 4.28 | 4.09 | 3.98 | 4.28 | 4.03 | 888,352 |
| February 09, 2026 | 4.34 | 4.29 | 4.17 | 4.34 | 4.19 | 326,627 |
| February 06, 2026 | 4.38 | 4.29 | 4.29 | 4.38 | 4.23 | 430,640 |
| February 05, 2026 | 4.43 | 4.35 | 4.35 | 4.44 | 4.31 | 322,592 |
| February 04, 2026 | 4.38 | 4.44 | 4.44 | 4.49 | 4.34 | 338,057 |
| February 03, 2026 | 4.44 | 4.36 | 4.36 | 4.49 | 4.21 | 755,205 |
| February 02, 2026 | 4.59 | 4.44 | 4.44 | 4.6 | 4.38 | 591,722 |
| January 30, 2026 | 4.71 | 4.59 | 4.59 | 4.78 | 4.58 | 902,284 |
| January 29, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.86 | 287,300 |
| January 28, 2026 | 4.87 | 4.85 | 4.85 | 4.89 | 4.85 | 121,972 |
| January 27, 2026 | 4.85 | 4.85 | 4.85 | 4.91 | 4.85 | 141,432 |
| January 26, 2026 | 4.86 | 4.84 | 4.84 | 4.9 | 4.84 | 231,144 |
| January 23, 2026 | 4.87 | 4.87 | 4.87 | 4.89 | 4.83 | 167,451 |
| January 22, 2026 | 4.89 | 4.86 | 4.86 | 4.91 | 4.86 | 129,600 |
| January 21, 2026 | 4.89 | 4.9 | 4.9 | 4.91 | 4.87 | 115,545 |
| January 20, 2026 | 4.92 | 4.87 | 4.87 | 4.94 | 4.87 | 259,785 |
| January 16, 2026 | 4.87 | 4.97 | 4.97 | 4.99 | 4.87 | 530,400 |
| January 15, 2026 | 4.85 | 4.87 | 4.87 | 4.93 | 4.78 | 442,600 |
| January 14, 2026 | 4.97 | 4.98 | 4.98 | 4.99 | 4.94 | 461,091 |
| January 13, 2026 | 5.02 | 4.96 | 4.96 | 5.02 | 4.92 | 330,226 |
| January 12, 2026 | 5.02 | 4.97 | 4.97 | 5.05 | 4.94 | 422,534 |
| January 09, 2026 | 5 | 5.01 | 5.01 | 5.05 | 4.98 | 202,413 |
| January 08, 2026 | 5.04 | 4.99 | 4.99 | 5.05 | 4.95 | 305,273 |
| January 07, 2026 | 4.94 | 4.93 | 4.93 | 4.95 | 4.9 | 141,187 |
| January 06, 2026 | 4.94 | 4.91 | 4.91 | 4.95 | 4.88 | 210,109 |
| January 05, 2026 | 4.88 | 4.92 | 4.92 | 4.94 | 4.86 | 180,282 |
| January 02, 2026 | 4.85 | 4.86 | 4.86 | 4.9 | 4.82 | 250,846 |
| December 31, 2025 | 4.7 | 4.84 | 4.84 | 4.89 | 4.7 | 196,600 |
| December 30, 2025 | 4.71 | 4.7 | 4.7 | 4.81 | 4.7 | 227,119 |
| December 29, 2025 | 4.82 | 4.74 | 4.74 | 4.82 | 4.7 | 258,454 |
| December 26, 2025 | 4.81 | 4.82 | 4.82 | 4.84 | 4.77 | 89,900 |
| December 24, 2025 | 4.75 | 4.81 | 4.81 | 4.84 | 4.73 | 136,342 |
| December 23, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.7 | 197,200 |
| December 22, 2025 | 4.76 | 4.76 | 4.76 | 4.79 | 4.7 | 199,135 |
| December 19, 2025 | 4.74 | 4.75 | 4.75 | 4.82 | 4.69 | 151,821 |
| December 18, 2025 | 4.72 | 4.71 | 4.71 | 4.76 | 4.68 | 190,360 |
| December 17, 2025 | 4.6 | 4.68 | 4.68 | 4.72 | 4.6 | 185,600 |
| December 16, 2025 | 4.53 | 4.61 | 4.61 | 4.67 | 4.52 | 336,133 |
| December 15, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.5 | 316,672 |
| December 12, 2025 | 4.7 | 4.56 | 4.56 | 4.7 | 4.56 | 475,600 |
| December 11, 2025 | 4.87 | 4.85 | 4.74 | 4.94 | 4.76 | 419,914 |
| December 10, 2025 | 4.83 | 4.89 | 4.77 | 4.95 | 4.75 | 354,232 |
| December 09, 2025 | 5.01 | 5.05 | 4.93 | 5.09 | 4.98 | 198,600 |
| December 08, 2025 | 5.06 | 5.02 | 4.9 | 5.08 | 4.93 | 278,868 |
| December 05, 2025 | 5.11 | 5.03 | 5.03 | 5.15 | 5.02 | 270,800 |
| December 04, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.03 | 141,035 |
| December 03, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.96 | 251,090 |
| December 02, 2025 | 4.9 | 5.02 | 5.02 | 5.02 | 4.89 | 116,900 |
| December 01, 2025 | 4.97 | 4.9 | 4.9 | 5.01 | 4.87 | 260,604 |
| November 28, 2025 | 4.95 | 5.01 | 5.01 | 5.04 | 4.86 | 213,700 |
| November 26, 2025 | 4.82 | 4.84 | 4.84 | 4.94 | 4.81 | 328,356 |
| November 25, 2025 | 4.68 | 4.81 | 4.81 | 4.82 | 4.68 | 228,149 |
| November 24, 2025 | 4.49 | 4.69 | 4.69 | 4.7 | 4.49 | 310,600 |