4.43
-0.06(-1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.39 | 4.43 | 4.43 | 4.61 | 4.3 | 36,735 |
| February 19, 2026 | 4.63 | 4.49 | 4.49 | 4.69 | 4 | 99,332 |
| February 18, 2026 | 4.75 | 4.63 | 4.63 | 4.8 | 4.4 | 37,100 |
| February 17, 2026 | 4.8 | 4.66 | 4.66 | 5.1 | 4.65 | 28,200 |
| February 13, 2026 | 5.01 | 4.93 | 4.93 | 5.01 | 4.56 | 13,796 |
| February 12, 2026 | 5.18 | 5.05 | 5.05 | 5.25 | 5.01 | 9,622 |
| February 11, 2026 | 5.24 | 5 | 5 | 5.31 | 5 | 8,300 |
| February 10, 2026 | 5.16 | 5.16 | 5.16 | 5.41 | 5.16 | 16,527 |
| February 09, 2026 | 5.73 | 5.32 | 5.32 | 5.93 | 5 | 32,000 |
| February 06, 2026 | 5.95 | 5.64 | 5.64 | 6.04 | 5.6 | 69,200 |
| February 05, 2026 | 5.82 | 5.94 | 5.94 | 6 | 5.67 | 143,600 |
| February 04, 2026 | 5.25 | 5.65 | 5.65 | 5.89 | 5.04 | 74,138 |
| February 03, 2026 | 5.07 | 5.06 | 5.06 | 5.17 | 5.02 | 6,607 |
| February 02, 2026 | 5.15 | 5.19 | 5.19 | 5.24 | 5 | 29,242 |
| January 30, 2026 | 5.1 | 4.98 | 4.98 | 5.1 | 4.95 | 10,307 |
| January 29, 2026 | 4.95 | 5.03 | 5.03 | 5.07 | 4.9 | 3,800 |
| January 28, 2026 | 5.13 | 4.99 | 4.99 | 5.13 | 4.85 | 28,400 |
| January 27, 2026 | 5.06 | 5.18 | 5.18 | 5.3 | 5.02 | 54,000 |
| January 26, 2026 | 5.05 | 5.13 | 5.13 | 5.19 | 4.97 | 6,828 |
| January 23, 2026 | 5.01 | 5.07 | 5.07 | 5.15 | 4.96 | 21,600 |
| January 22, 2026 | 5.13 | 5.06 | 5.06 | 5.19 | 4.86 | 39,300 |
| January 21, 2026 | 4.42 | 5.02 | 5.02 | 5.28 | 4.26 | 117,003 |
| January 20, 2026 | 4.33 | 4.42 | 4.42 | 4.42 | 4.27 | 3,023 |
| January 16, 2026 | 4.29 | 4.4 | 4.4 | 4.43 | 4.29 | 2,114 |
| January 15, 2026 | 4.3 | 4.38 | 4.38 | 4.43 | 4.29 | 7,030 |
| January 14, 2026 | 4.4 | 4.35 | 4.35 | 4.4 | 4.19 | 4,500 |
| January 13, 2026 | 4.18 | 4.25 | 4.25 | 4.25 | 4.13 | 11,302 |
| January 12, 2026 | 4.1 | 4.18 | 4.18 | 4.18 | 4.09 | 9,928 |
| January 09, 2026 | 4.14 | 4.14 | 4.14 | 4.19 | 4.13 | 2,646 |
| January 08, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.06 | 27,300 |
| January 07, 2026 | 4.2 | 4.21 | 4.21 | 4.21 | 4.15 | 900 |
| January 06, 2026 | 4.15 | 4.21 | 4.21 | 4.22 | 4.15 | 4,626 |
| January 05, 2026 | 4.25 | 4.23 | 4.23 | 4.25 | 4.13 | 9,600 |
| January 02, 2026 | 4.16 | 4.25 | 4.25 | 4.25 | 4.15 | 4,900 |
| December 31, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.14 | 3,800 |
| December 30, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.18 | 1,326 |
| December 29, 2025 | 4.15 | 4.23 | 4.23 | 4.23 | 4.14 | 2,100 |
| December 26, 2025 | 4.1 | 4.21 | 4.21 | 4.22 | 4.03 | 20,600 |
| December 24, 2025 | 4.2 | 4.1 | 4.1 | 4.24 | 4.03 | 23,900 |
| December 23, 2025 | 4.16 | 4.2 | 4.2 | 4.24 | 4.16 | 6,424 |
| December 22, 2025 | 4.08 | 4.23 | 4.23 | 4.23 | 4.06 | 18,200 |
| December 19, 2025 | 4.24 | 4.08 | 4.08 | 4.24 | 4.06 | 12,000 |
| December 18, 2025 | 4.14 | 4.23 | 4.23 | 4.23 | 4.05 | 24,400 |
| December 17, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.06 | 6,600 |
| December 16, 2025 | 4.12 | 4.2 | 4.2 | 4.24 | 4.04 | 24,100 |
| December 15, 2025 | 4.15 | 4.27 | 4.27 | 4.3 | 4.09 | 18,139 |
| December 12, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.1 | 17,837 |
| December 11, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.15 | 12,500 |
| December 10, 2025 | 4.43 | 4.22 | 4.22 | 4.56 | 4.19 | 11,437 |
| December 09, 2025 | 4.2 | 4.26 | 4.26 | 4.4 | 4.07 | 4,529 |
| December 08, 2025 | 4.19 | 4.12 | 4.12 | 4.25 | 4.12 | 4,400 |
| December 05, 2025 | 4.31 | 4.14 | 4.14 | 4.39 | 4.14 | 9,015 |
| December 04, 2025 | 4.3 | 4.3 | 4.3 | 4.33 | 3.96 | 52,301 |
| December 03, 2025 | 4.45 | 4.25 | 4.25 | 4.45 | 4.25 | 15,238 |
| December 02, 2025 | 4.6 | 4.39 | 4.39 | 4.7 | 4.38 | 31,900 |
| December 01, 2025 | 4.67 | 4.56 | 4.56 | 4.99 | 4.55 | 38,745 |
| November 28, 2025 | 4.64 | 4.69 | 4.69 | 4.85 | 4.6 | 12,600 |
| November 26, 2025 | 4.47 | 4.64 | 4.64 | 4.64 | 4.4 | 43,526 |
| November 25, 2025 | 4.69 | 4.49 | 4.49 | 4.69 | 4.43 | 52,935 |
| November 24, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.46 | 17,941 |