4.39
+0.03(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.36 | 4.39 | 4.39 | 4.69 | 4.35 | 161,964 |
| February 19, 2026 | 4.45 | 4.36 | 4.36 | 4.65 | 4.31 | 186,952 |
| February 18, 2026 | 4.36 | 4.48 | 4.48 | 4.59 | 4.29 | 164,292 |
| February 17, 2026 | 4 | 4.35 | 4.35 | 4.4 | 3.97 | 228,563 |
| February 13, 2026 | 3.97 | 4.01 | 4.01 | 4.08 | 3.84 | 518,080 |
| February 12, 2026 | 4.21 | 3.98 | 3.98 | 4.26 | 3.94 | 188,025 |
| February 11, 2026 | 4.13 | 4.16 | 4.16 | 4.3 | 3.98 | 322,800 |
| February 10, 2026 | 4.22 | 4.13 | 4.13 | 4.27 | 4.12 | 99,059 |
| February 09, 2026 | 4.15 | 4.17 | 4.17 | 4.18 | 4.03 | 134,848 |
| February 06, 2026 | 4 | 4.16 | 4.16 | 4.25 | 3.98 | 254,200 |
| February 05, 2026 | 4.04 | 3.95 | 3.95 | 4.05 | 3.84 | 371,798 |
| February 04, 2026 | 4.1 | 4.07 | 4.07 | 4.22 | 4 | 188,619 |
| February 03, 2026 | 4.12 | 4.13 | 4.13 | 4.15 | 3.98 | 256,877 |
| February 02, 2026 | 4.01 | 4.12 | 4.12 | 4.14 | 3.96 | 193,133 |
| January 30, 2026 | 4.15 | 4.03 | 4.03 | 4.28 | 4.02 | 195,440 |
| January 29, 2026 | 4.16 | 4.15 | 4.15 | 4.25 | 3.99 | 514,815 |
| January 28, 2026 | 4.33 | 4.19 | 4.19 | 4.34 | 4.14 | 195,757 |
| January 27, 2026 | 4.31 | 4.31 | 4.31 | 4.35 | 4.18 | 113,809 |
| January 26, 2026 | 4.37 | 4.28 | 4.28 | 4.38 | 4.28 | 111,205 |
| January 23, 2026 | 4.41 | 4.37 | 4.37 | 4.56 | 4.31 | 220,361 |
| January 22, 2026 | 4.3 | 4.4 | 4.4 | 4.6 | 4.3 | 315,660 |
| January 21, 2026 | 4.34 | 4.28 | 4.28 | 4.44 | 4.21 | 275,533 |
| January 20, 2026 | 4.4 | 4.31 | 4.31 | 4.64 | 4.31 | 379,566 |
| January 16, 2026 | 4.57 | 4.52 | 4.52 | 4.71 | 4.5 | 265,998 |
| January 15, 2026 | 4.4 | 4.53 | 4.53 | 4.7 | 4.31 | 334,746 |
| January 14, 2026 | 4.37 | 4.37 | 4.37 | 4.5 | 4.25 | 323,611 |
| January 13, 2026 | 4.73 | 4.4 | 4.4 | 4.76 | 4.38 | 540,887 |
| January 12, 2026 | 4.77 | 4.71 | 4.71 | 4.78 | 4.61 | 288,446 |
| January 09, 2026 | 5.14 | 4.82 | 4.82 | 5.3 | 4.78 | 651,809 |
| January 08, 2026 | 4.68 | 5.09 | 5.09 | 5.13 | 4.62 | 455,000 |
| January 07, 2026 | 4.64 | 4.79 | 4.79 | 4.97 | 4.58 | 630,056 |
| January 06, 2026 | 4.27 | 4.67 | 4.67 | 4.74 | 4.2 | 573,226 |
| January 05, 2026 | 4.13 | 4.25 | 4.25 | 4.33 | 4.11 | 521,500 |
| January 02, 2026 | 4.04 | 4.13 | 4.13 | 4.25 | 4 | 359,719 |
| December 31, 2025 | 4.05 | 3.98 | 3.98 | 4.06 | 3.94 | 471,286 |
| December 30, 2025 | 4 | 4.04 | 4.04 | 4.12 | 3.92 | 477,515 |
| December 29, 2025 | 4.02 | 4 | 4 | 4.02 | 3.91 | 363,117 |
| December 26, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 3.96 | 314,232 |
| December 24, 2025 | 3.99 | 4.03 | 4.03 | 4.09 | 3.86 | 499,311 |
| December 23, 2025 | 4.05 | 4.01 | 4.01 | 4.1 | 3.93 | 614,000 |
| December 22, 2025 | 4.33 | 4.04 | 4.04 | 4.35 | 4.04 | 1.54M |
| December 19, 2025 | 4.79 | 4.35 | 4.35 | 4.9 | 4.34 | 1.45M |
| December 18, 2025 | 4.67 | 4.75 | 4.75 | 5.18 | 4.55 | 1.57M |
| December 17, 2025 | 4.76 | 4.64 | 4.64 | 5.08 | 4.36 | 4.52M |
| December 16, 2025 | 7.19 | 7.35 | 7.35 | 7.48 | 6.77 | 986,800 |
| December 15, 2025 | 7.58 | 7.24 | 7.24 | 7.85 | 6.85 | 966,522 |
| December 12, 2025 | 7.53 | 7.49 | 7.49 | 7.63 | 7.25 | 386,472 |
| December 11, 2025 | 7.75 | 7.49 | 7.49 | 8.05 | 7.3 | 322,947 |
| December 10, 2025 | 7.81 | 7.77 | 7.77 | 8.1 | 7.67 | 352,744 |
| December 09, 2025 | 7.6 | 7.89 | 7.89 | 8.1 | 7.58 | 238,152 |
| December 08, 2025 | 7.76 | 7.65 | 7.65 | 7.76 | 7.45 | 210,500 |
| December 05, 2025 | 7.58 | 7.76 | 7.76 | 7.99 | 7.52 | 254,404 |
| December 04, 2025 | 7.91 | 7.53 | 7.53 | 7.99 | 7.51 | 275,255 |
| December 03, 2025 | 7.37 | 7.91 | 7.91 | 8.1 | 7.37 | 396,400 |
| December 02, 2025 | 7.55 | 7.23 | 7.23 | 7.68 | 6.9 | 488,700 |
| December 01, 2025 | 7.74 | 7.48 | 7.48 | 7.9 | 7.45 | 304,298 |
| November 28, 2025 | 8.14 | 7.92 | 7.92 | 8.14 | 7.8 | 212,900 |
| November 26, 2025 | 8.14 | 8.07 | 8.07 | 9.1 | 7.97 | 891,033 |
| November 25, 2025 | 7.77 | 7.73 | 7.73 | 8 | 7.66 | 219,590 |
| November 24, 2025 | 7.34 | 7.66 | 7.66 | 7.9 | 7.27 | 286,872 |