3.99
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.96 | 3.99 | 3.99 | 4.11 | 3.94 | 355,030 |
| February 19, 2026 | 3.81 | 3.98 | 3.98 | 3.99 | 3.75 | 340,900 |
| February 18, 2026 | 3.75 | 3.84 | 3.84 | 3.93 | 3.72 | 1.02M |
| February 17, 2026 | 3.73 | 3.74 | 3.74 | 3.81 | 3.71 | 233,570 |
| February 13, 2026 | 3.75 | 3.73 | 3.73 | 3.88 | 3.72 | 586,039 |
| February 12, 2026 | 3.79 | 3.74 | 3.74 | 3.8 | 3.68 | 338,600 |
| February 11, 2026 | 3.82 | 3.76 | 3.76 | 3.86 | 3.66 | 328,535 |
| February 10, 2026 | 3.83 | 3.84 | 3.84 | 3.98 | 3.82 | 383,303 |
| February 09, 2026 | 3.74 | 3.83 | 3.83 | 3.88 | 3.68 | 677,132 |
| February 06, 2026 | 3.8 | 3.77 | 3.77 | 3.86 | 3.73 | 351,000 |
| February 05, 2026 | 3.85 | 3.71 | 3.71 | 3.91 | 3.7 | 818,722 |
| February 04, 2026 | 4.09 | 3.9 | 3.9 | 4.1 | 3.83 | 479,055 |
| February 03, 2026 | 4.17 | 4.05 | 4.05 | 4.34 | 4.03 | 582,024 |
| February 02, 2026 | 4 | 4.23 | 4.23 | 4.38 | 4 | 905,235 |
| January 30, 2026 | 3.96 | 4 | 4 | 4.04 | 3.92 | 666,802 |
| January 29, 2026 | 3.91 | 4.01 | 4.01 | 4.01 | 3.84 | 523,900 |
| January 28, 2026 | 3.96 | 3.89 | 3.89 | 4.02 | 3.87 | 427,457 |
| January 27, 2026 | 3.92 | 3.99 | 3.99 | 4.04 | 3.89 | 503,000 |
| January 26, 2026 | 3.91 | 3.95 | 3.95 | 4.01 | 3.86 | 447,926 |
| January 23, 2026 | 3.97 | 3.92 | 3.92 | 4.03 | 3.89 | 597,015 |
| January 22, 2026 | 3.86 | 4 | 4 | 4.1 | 3.84 | 915,327 |
| January 21, 2026 | 3.72 | 3.84 | 3.84 | 3.87 | 3.69 | 966,048 |
| January 20, 2026 | 3.66 | 3.71 | 3.71 | 3.74 | 3.6 | 521,900 |
| January 16, 2026 | 3.97 | 3.79 | 3.79 | 3.98 | 3.78 | 764,285 |
| January 15, 2026 | 3.9 | 3.97 | 3.97 | 4 | 3.84 | 764,200 |
| January 14, 2026 | 4.03 | 3.87 | 3.87 | 4.04 | 3.85 | 850,700 |
| January 13, 2026 | 4.21 | 4.08 | 4.08 | 4.21 | 4.01 | 625,283 |
| January 12, 2026 | 4.12 | 4.23 | 4.23 | 4.28 | 4.1 | 627,583 |
| January 09, 2026 | 4.18 | 4.21 | 4.21 | 4.23 | 4.1 | 751,000 |
| January 08, 2026 | 4.25 | 4.21 | 4.21 | 4.36 | 4.17 | 588,202 |
| January 07, 2026 | 4.36 | 4.3 | 4.3 | 4.4 | 4.25 | 796,784 |
| January 06, 2026 | 4.33 | 4.36 | 4.36 | 4.37 | 4.24 | 810,500 |
| January 05, 2026 | 4.59 | 4.41 | 4.41 | 4.66 | 4.31 | 1.07M |
| January 02, 2026 | 5.18 | 4.64 | 4.64 | 5.2 | 4.61 | 2.8M |
| December 31, 2025 | 5.2 | 5.18 | 5.18 | 5.35 | 5.12 | 798,500 |
| December 30, 2025 | 5.15 | 5.18 | 5.18 | 5.27 | 5.14 | 707,138 |
| December 29, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.04 | 1.13M |
| December 26, 2025 | 5.68 | 5.28 | 5.28 | 5.7 | 5.24 | 1.09M |
| December 24, 2025 | 5.78 | 5.87 | 5.87 | 5.91 | 5.73 | 499,980 |
| December 23, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.54 | 3.54M |
| December 22, 2025 | 5.65 | 5.71 | 5.71 | 5.77 | 5.55 | 730,947 |
| December 19, 2025 | 5.75 | 5.6 | 5.6 | 5.77 | 5.49 | 1.17M |
| December 18, 2025 | 5.34 | 5.77 | 5.77 | 5.8 | 5.34 | 1.79M |
| December 17, 2025 | 5.05 | 5.27 | 5.27 | 5.39 | 5.03 | 2.1M |
| December 16, 2025 | 5.24 | 5.17 | 5.17 | 5.33 | 4.85 | 3.76M |
| December 15, 2025 | 4.86 | 4.83 | 4.83 | 5 | 4.75 | 1.7M |
| December 12, 2025 | 4.75 | 4.82 | 4.82 | 4.85 | 4.66 | 3.6M |
| December 11, 2025 | 4.72 | 4.77 | 4.77 | 4.81 | 4.71 | 974,067 |
| December 10, 2025 | 4.64 | 4.73 | 4.73 | 4.77 | 4.64 | 836,881 |
| December 09, 2025 | 4.64 | 4.65 | 4.65 | 4.71 | 4.61 | 856,339 |
| December 08, 2025 | 4.79 | 4.66 | 4.66 | 4.79 | 4.64 | 951,546 |
| December 05, 2025 | 4.94 | 4.74 | 4.74 | 4.97 | 4.71 | 729,617 |
| December 04, 2025 | 4.97 | 4.92 | 4.92 | 4.99 | 4.87 | 3.25M |
| December 03, 2025 | 5.04 | 4.99 | 4.99 | 5.1 | 4.97 | 866,759 |
| December 02, 2025 | 5.11 | 5.02 | 5.02 | 5.19 | 4.92 | 1.32M |
| December 01, 2025 | 5.18 | 5.08 | 5.08 | 5.21 | 5.03 | 1.34M |
| November 28, 2025 | 5.34 | 5.18 | 5.18 | 5.43 | 5.11 | 434,546 |
| November 26, 2025 | 5.28 | 5.42 | 5.42 | 5.44 | 5.15 | 1.03M |
| November 25, 2025 | 5.48 | 5.28 | 5.28 | 5.57 | 5.19 | 909,897 |
| November 24, 2025 | 5.54 | 5.39 | 5.39 | 5.65 | 5.24 | 2M |