3.47
+0.01(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.38 | 1.1M |
| February 19, 2026 | 3.42 | 3.46 | 3.46 | 3.5 | 3.42 | 898,000 |
| February 18, 2026 | 3.42 | 3.44 | 3.44 | 3.54 | 3.4 | 1.5M |
| February 17, 2026 | 3.32 | 3.41 | 3.41 | 3.45 | 3.29 | 3.83M |
| February 13, 2026 | 3.31 | 3.29 | 3.29 | 3.48 | 3.27 | 1.81M |
| February 12, 2026 | 3.41 | 3.31 | 3.31 | 3.43 | 3.25 | 1.44M |
| February 11, 2026 | 3.64 | 3.41 | 3.41 | 3.66 | 3.37 | 2.49M |
| February 10, 2026 | 3.72 | 3.61 | 3.61 | 3.74 | 3.55 | 1.57M |
| February 09, 2026 | 3.54 | 3.74 | 3.74 | 3.76 | 3.5 | 2.7M |
| February 06, 2026 | 3.49 | 3.57 | 3.57 | 3.59 | 3.45 | 1.34M |
| February 05, 2026 | 3.44 | 3.46 | 3.47 | 3.53 | 3.4 | 1.81M |
| February 04, 2026 | 3.42 | 3.45 | 3.45 | 3.51 | 3.36 | 1.32M |
| February 03, 2026 | 3.59 | 3.44 | 3.44 | 3.6 | 3.35 | 2.69M |
| February 02, 2026 | 3.62 | 3.59 | 3.59 | 3.74 | 3.57 | 1.41M |
| January 30, 2026 | 3.62 | 3.62 | 3.62 | 3.73 | 3.58 | 1.47M |
| January 29, 2026 | 3.64 | 3.63 | 3.63 | 3.71 | 3.54 | 2.25M |
| January 28, 2026 | 3.55 | 3.63 | 3.64 | 3.67 | 3.55 | 1.37M |
| January 27, 2026 | 3.64 | 3.57 | 3.57 | 3.65 | 3.52 | 882,200 |
| January 26, 2026 | 3.56 | 3.64 | 3.64 | 3.69 | 3.56 | 1.02M |
| January 23, 2026 | 3.53 | 3.56 | 3.56 | 3.57 | 3.5 | 815,353 |
| January 22, 2026 | 3.52 | 3.53 | 3.53 | 3.61 | 3.5 | 969,600 |
| January 21, 2026 | 3.49 | 3.51 | 3.51 | 3.52 | 3.44 | 884,563 |
| January 20, 2026 | 3.45 | 3.48 | 3.48 | 3.56 | 3.4 | 1.32M |
| January 16, 2026 | 3.53 | 3.51 | 3.51 | 3.56 | 3.48 | 1.19M |
| January 15, 2026 | 3.62 | 3.56 | 3.56 | 3.64 | 3.53 | 1.08M |
| January 14, 2026 | 3.64 | 3.63 | 3.63 | 3.68 | 3.53 | 1.59M |
| January 13, 2026 | 3.63 | 3.67 | 3.67 | 3.72 | 3.63 | 927,202 |
| January 12, 2026 | 3.62 | 3.62 | 3.62 | 3.65 | 3.55 | 1.06M |
| January 09, 2026 | 3.74 | 3.62 | 3.62 | 3.77 | 3.58 | 1.19M |
| January 08, 2026 | 3.66 | 3.74 | 3.74 | 3.75 | 3.63 | 1.16M |
| January 07, 2026 | 3.93 | 3.7 | 3.7 | 3.99 | 3.7 | 1.56M |
| January 06, 2026 | 4.02 | 3.95 | 3.95 | 4.06 | 3.9 | 1.07M |
| January 05, 2026 | 3.95 | 4.06 | 4.06 | 4.1 | 3.95 | 893,800 |
| January 02, 2026 | 3.99 | 3.98 | 3.98 | 4.02 | 3.91 | 1.23M |
| December 31, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.95 | 486,044 |
| December 30, 2025 | 3.93 | 4.02 | 4.02 | 4.03 | 3.92 | 846,000 |
| December 29, 2025 | 3.95 | 3.94 | 3.94 | 4 | 3.89 | 1.01M |
| December 26, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.9 | 931,000 |
| December 24, 2025 | 4 | 4.07 | 4.07 | 4.1 | 4 | 732,115 |
| December 23, 2025 | 4.08 | 4.01 | 4.01 | 4.09 | 3.94 | 994,660 |
| December 22, 2025 | 4.12 | 4.11 | 4.11 | 4.2 | 4.03 | 685,000 |
| December 19, 2025 | 4.1 | 4.11 | 4.11 | 4.16 | 4.07 | 1.48M |
| December 18, 2025 | 4.13 | 4.1 | 4.1 | 4.17 | 4.06 | 792,100 |
| December 17, 2025 | 4.2 | 4.08 | 4.08 | 4.21 | 4.07 | 792,300 |
| December 16, 2025 | 4.12 | 4.18 | 4.18 | 4.21 | 4.12 | 844,657 |
| December 15, 2025 | 4.23 | 4.11 | 4.11 | 4.25 | 4.08 | 905,100 |
| December 12, 2025 | 4.26 | 4.23 | 4.23 | 4.35 | 4.21 | 845,828 |
| December 11, 2025 | 4.35 | 4.28 | 4.28 | 4.42 | 4.26 | 797,934 |
| December 10, 2025 | 4.28 | 4.37 | 4.37 | 4.41 | 4.25 | 1.01M |
| December 09, 2025 | 4.24 | 4.3 | 4.3 | 4.3 | 4.19 | 826,250 |
| December 08, 2025 | 4.24 | 4.24 | 4.24 | 4.29 | 4.21 | 1.12M |
| December 05, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.18 | 831,258 |
| December 04, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.14 | 917,697 |
| December 03, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.08 | 788,100 |
| December 02, 2025 | 4.22 | 4.16 | 4.16 | 4.23 | 4.12 | 941,224 |
| December 01, 2025 | 4.05 | 4.24 | 4.24 | 4.26 | 4 | 1.58M |
| November 28, 2025 | 4.06 | 4.05 | 4.05 | 4.1 | 4.01 | 748,665 |
| November 26, 2025 | 3.99 | 4.05 | 4.05 | 4.06 | 3.97 | 828,811 |
| November 25, 2025 | 3.92 | 4.03 | 4.03 | 4.04 | 3.89 | 784,800 |
| November 24, 2025 | 3.8 | 3.89 | 3.89 | 3.96 | 3.79 | 1.49M |