4.17
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.13 | 4.17 | 4.17 | 4.3 | 4.13 | 40,033 |
| February 19, 2026 | 4.21 | 4.17 | 4.17 | 4.34 | 4.07 | 92,447 |
| February 18, 2026 | 4.16 | 4.27 | 4.27 | 4.3 | 4.09 | 51,219 |
| February 17, 2026 | 4.12 | 4.16 | 4.16 | 4.25 | 3.99 | 150,544 |
| February 13, 2026 | 4.16 | 4.15 | 4.15 | 4.22 | 4.06 | 88,800 |
| February 12, 2026 | 4.18 | 4.16 | 4.16 | 4.27 | 4.14 | 54,928 |
| February 11, 2026 | 4.24 | 4.2 | 4.2 | 4.25 | 4.06 | 103,800 |
| February 10, 2026 | 4.25 | 4.2 | 4.2 | 4.34 | 4.14 | 148,271 |
| February 09, 2026 | 4.45 | 4.27 | 4.27 | 4.53 | 4.21 | 102,525 |
| February 06, 2026 | 4.38 | 4.46 | 4.46 | 4.59 | 4.38 | 48,500 |
| February 05, 2026 | 4.28 | 4.31 | 4.31 | 4.43 | 4.22 | 77,200 |
| February 04, 2026 | 4.45 | 4.33 | 4.33 | 4.58 | 4.28 | 114,100 |
| February 03, 2026 | 4.53 | 4.45 | 4.45 | 4.66 | 4.44 | 70,309 |
| February 02, 2026 | 4.96 | 4.52 | 4.52 | 4.96 | 4.52 | 216,497 |
| January 30, 2026 | 4.74 | 4.97 | 4.97 | 5.01 | 4.7 | 96,722 |
| January 29, 2026 | 4.91 | 4.75 | 4.75 | 4.99 | 4.75 | 113,200 |
| January 28, 2026 | 5.08 | 4.98 | 4.98 | 5.2 | 4.94 | 46,000 |
| January 27, 2026 | 4.96 | 5.11 | 5.11 | 5.12 | 4.91 | 58,600 |
| January 26, 2026 | 5.09 | 4.98 | 4.98 | 5.12 | 4.98 | 51,200 |
| January 23, 2026 | 5.05 | 5.05 | 5.05 | 5.15 | 5.04 | 29,356 |
| January 22, 2026 | 5.25 | 5.08 | 5.08 | 5.28 | 5.01 | 30,945 |
| January 21, 2026 | 4.85 | 5.27 | 5.27 | 5.27 | 4.83 | 165,445 |
| January 20, 2026 | 4.86 | 4.87 | 4.87 | 5.03 | 4.85 | 62,136 |
| January 16, 2026 | 5.08 | 5.01 | 5.01 | 5.08 | 4.91 | 41,702 |
| January 15, 2026 | 4.89 | 5.07 | 5.07 | 5.11 | 4.89 | 65,149 |
| January 14, 2026 | 4.84 | 4.88 | 4.88 | 4.94 | 4.8 | 44,756 |
| January 13, 2026 | 4.85 | 4.87 | 4.87 | 4.94 | 4.83 | 29,248 |
| January 12, 2026 | 4.9 | 4.85 | 4.85 | 4.94 | 4.83 | 36,121 |
| January 09, 2026 | 4.96 | 4.94 | 4.94 | 5.05 | 4.91 | 63,702 |
| January 08, 2026 | 4.89 | 4.98 | 4.98 | 5 | 4.89 | 95,433 |
| January 07, 2026 | 4.8 | 4.94 | 4.94 | 4.97 | 4.74 | 73,731 |
| January 06, 2026 | 4.84 | 4.8 | 4.8 | 4.88 | 4.75 | 35,409 |
| January 05, 2026 | 4.74 | 4.84 | 4.84 | 4.89 | 4.74 | 62,320 |
| January 02, 2026 | 4.8 | 4.78 | 4.78 | 4.81 | 4.67 | 69,500 |
| December 31, 2025 | 4.63 | 4.76 | 4.76 | 4.87 | 4.6 | 130,800 |
| December 30, 2025 | 4.62 | 4.66 | 4.66 | 4.7 | 4.5 | 90,563 |
| December 29, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.51 | 90,500 |
| December 26, 2025 | 4.55 | 4.6 | 4.6 | 4.6 | 4.5 | 52,631 |
| December 24, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.45 | 74,143 |
| December 23, 2025 | 4.53 | 4.6 | 4.6 | 4.66 | 4.44 | 219,800 |
| December 22, 2025 | 4.6 | 4.55 | 4.55 | 4.61 | 4.5 | 228,365 |
| December 19, 2025 | 4.91 | 4.61 | 4.61 | 4.98 | 4.61 | 165,725 |
| December 18, 2025 | 5.22 | 5.07 | 4.9 | 5.29 | 5.02 | 191,114 |
| December 17, 2025 | 5.2 | 5.18 | 5.01 | 5.3 | 5.11 | 89,929 |
| December 16, 2025 | 5.12 | 5.2 | 5.03 | 5.28 | 5.12 | 56,400 |
| December 15, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.02 | 108,605 |
| December 12, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5 | 61,805 |
| December 11, 2025 | 5.35 | 5.09 | 5.09 | 5.35 | 5 | 80,649 |
| December 10, 2025 | 5.28 | 5.3 | 5.3 | 5.37 | 5.14 | 32,468 |
| December 09, 2025 | 4.93 | 5.29 | 5.29 | 5.35 | 4.93 | 65,800 |
| December 08, 2025 | 5.24 | 4.92 | 4.92 | 5.3 | 4.91 | 122,253 |
| December 05, 2025 | 5.03 | 5.28 | 5.28 | 5.36 | 5.03 | 75,600 |
| December 04, 2025 | 4.94 | 5.05 | 5.09 | 5.14 | 4.89 | 59,338 |
| December 03, 2025 | 4.98 | 5.03 | 5.03 | 5.05 | 4.87 | 53,415 |
| December 02, 2025 | 4.97 | 4.97 | 4.97 | 5.1 | 4.82 | 133,300 |
| December 01, 2025 | 4.78 | 4.95 | 4.95 | 4.97 | 4.69 | 247,927 |
| November 28, 2025 | 4.84 | 4.75 | 4.75 | 4.89 | 4.75 | 60,155 |
| November 26, 2025 | 4.74 | 4.9 | 4.9 | 4.98 | 4.66 | 138,839 |
| November 25, 2025 | 4.79 | 4.75 | 4.75 | 4.83 | 4.66 | 54,200 |
| November 24, 2025 | 4.77 | 4.74 | 4.74 | 4.81 | 4.59 | 72,201 |