3.83
-0.02(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 4 | 3.85 | 3.85 | 4.04 | 3.8 | 41,100 |
| February 10, 2026 | 3.93 | 3.95 | 3.95 | 4.04 | 3.91 | 29,000 |
| February 09, 2026 | 4.01 | 3.94 | 3.94 | 4.05 | 3.8 | 50,357 |
| February 06, 2026 | 3.96 | 4.2 | 4.2 | 4.29 | 3.9 | 105,458 |
| February 05, 2026 | 3.88 | 3.92 | 3.92 | 4.15 | 3.75 | 80,678 |
| February 04, 2026 | 4.05 | 4 | 4 | 4.29 | 3.86 | 191,156 |
| February 03, 2026 | 4.24 | 4.03 | 4.03 | 4.3 | 4 | 65,019 |
| February 02, 2026 | 4.6 | 4.24 | 4.24 | 4.6 | 4.07 | 124,030 |
| January 30, 2026 | 4.9 | 4.58 | 4.58 | 4.98 | 4.5 | 48,562 |
| January 29, 2026 | 4.85 | 4.87 | 4.87 | 5.05 | 4.63 | 51,659 |
| January 28, 2026 | 5.2 | 4.91 | 4.91 | 5.29 | 4.8 | 82,249 |
| January 27, 2026 | 5.37 | 5.15 | 5.15 | 5.47 | 5.08 | 71,211 |
| January 26, 2026 | 6.18 | 5.39 | 5.39 | 6.18 | 5.25 | 116,136 |
| January 23, 2026 | 6.3 | 6.18 | 6.18 | 6.47 | 6.01 | 46,101 |
| January 22, 2026 | 6.6 | 6.3 | 6.3 | 6.77 | 6.05 | 69,753 |
| January 21, 2026 | 7 | 6.42 | 6.42 | 7.21 | 6.25 | 67,807 |
| January 20, 2026 | 7 | 7.22 | 7.22 | 7.29 | 6.93 | 82,548 |
| January 16, 2026 | 6.96 | 7.05 | 7.05 | 7.18 | 6.87 | 28,100 |
| January 15, 2026 | 6.9 | 6.96 | 6.96 | 7.05 | 6.85 | 39,805 |
| January 14, 2026 | 7.12 | 7.01 | 7.01 | 7.34 | 6.94 | 45,928 |
| January 13, 2026 | 7.07 | 7.22 | 7.22 | 7.48 | 6.86 | 51,220 |
| January 12, 2026 | 6.94 | 6.96 | 6.96 | 7.22 | 6.93 | 40,593 |
| January 09, 2026 | 7.45 | 6.93 | 6.93 | 7.46 | 6.91 | 39,851 |
| January 08, 2026 | 7.34 | 7.26 | 7.26 | 7.6 | 7.22 | 63,200 |
| January 07, 2026 | 7 | 7.6 | 7.6 | 7.65 | 6.91 | 71,974 |
| January 06, 2026 | 7.1 | 7.01 | 7.01 | 7.3 | 6.86 | 51,657 |
| January 05, 2026 | 7 | 7.23 | 7.23 | 7.5 | 6.86 | 92,238 |
| January 02, 2026 | 7 | 7.01 | 7.01 | 7.14 | 6.5 | 68,815 |
| December 31, 2025 | 7 | 7.3 | 7.3 | 7.88 | 6.9 | 117,057 |
| December 30, 2025 | 8 | 7.33 | 7.33 | 8.09 | 7.05 | 103,076 |
| December 29, 2025 | 8.3 | 8.04 | 8.04 | 8.4 | 8 | 55,186 |
| December 26, 2025 | 8.62 | 8.3 | 8.3 | 9 | 8.03 | 64,359 |
| December 24, 2025 | 9.29 | 8.69 | 8.69 | 9.29 | 8.63 | 48,800 |
| December 23, 2025 | 10.75 | 9.46 | 9.46 | 10.81 | 9.34 | 133,600 |
| December 22, 2025 | 10.38 | 10.69 | 10.69 | 11.49 | 10.05 | 399,937 |
| December 19, 2025 | 8.8 | 8.89 | 8.89 | 9 | 8.45 | 46,546 |
| December 18, 2025 | 8.89 | 8.82 | 8.82 | 8.9 | 8.35 | 59,689 |
| December 17, 2025 | 8.79 | 8.28 | 8.28 | 9.17 | 8.11 | 76,514 |
| December 16, 2025 | 7.7 | 8.65 | 8.65 | 8.7 | 7.7 | 36,031 |
| December 15, 2025 | 9.41 | 7.75 | 7.75 | 9.68 | 7.52 | 58,456 |
| December 12, 2025 | 9.94 | 9.38 | 9.38 | 9.98 | 9.2 | 19,393 |
| December 11, 2025 | 10.33 | 9.84 | 9.84 | 10.94 | 9.47 | 79,000 |
| December 10, 2025 | 10.98 | 10.61 | 10.61 | 11 | 10.51 | 74,376 |
| December 09, 2025 | 10.01 | 10.63 | 10.63 | 10.7 | 9.86 | 50,690 |
| December 08, 2025 | 10.1 | 10.13 | 10.13 | 10.19 | 9.51 | 34,737 |
| December 05, 2025 | 9.65 | 10.04 | 10.04 | 10.17 | 9.56 | 70,528 |
| December 04, 2025 | 10 | 10 | 10 | 10.08 | 9.43 | 64,811 |
| December 03, 2025 | 10 | 9.99 | 9.99 | 10.5 | 9.22 | 96,825 |
| December 02, 2025 | 8.2 | 9.7 | 9.7 | 10.02 | 8.01 | 111,426 |
| December 01, 2025 | 9.91 | 8.57 | 8.57 | 9.91 | 8.29 | 170,800 |
| November 28, 2025 | 12 | 9.7 | 9.7 | 12.42 | 9.45 | 660,505 |
| November 26, 2025 | 8.7 | 11.41 | 11.41 | 11.76 | 8.7 | 1.26M |
| November 25, 2025 | 6.27 | 8.04 | 8.04 | 8.04 | 6.16 | 182,377 |
| November 24, 2025 | 6.23 | 6.2 | 6.2 | 6.45 | 6.03 | 59,705 |
| November 21, 2025 | 6.2 | 5.76 | 5.76 | 6.5 | 5.57 | 57,745 |
| November 20, 2025 | 6.52 | 6.19 | 6.19 | 6.8 | 6.1 | 79,833 |
| November 19, 2025 | 6.99 | 6.31 | 6.31 | 7.2 | 6.12 | 93,199 |
| November 18, 2025 | 7.07 | 6.79 | 6.79 | 7.25 | 6.5 | 103,947 |
| November 17, 2025 | 7.36 | 7.21 | 7.21 | 8.36 | 7.18 | 59,072 |
| November 14, 2025 | 7.58 | 7.36 | 7.36 | 7.64 | 6.82 | 74,500 |