4.13
-0.23(-5.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.29 | 4.13 | 4.13 | 4.43 | 4 | 705,400 |
| February 19, 2026 | 4.05 | 4.36 | 4.36 | 4.47 | 4.03 | 1.94M |
| February 18, 2026 | 3.65 | 4.08 | 4.08 | 4.19 | 3.65 | 896,992 |
| February 17, 2026 | 3.72 | 3.64 | 3.64 | 3.73 | 3.45 | 403,166 |
| February 13, 2026 | 3.9 | 3.72 | 3.72 | 3.93 | 3.72 | 198,900 |
| February 12, 2026 | 4.02 | 3.9 | 3.9 | 4.02 | 3.71 | 287,672 |
| February 11, 2026 | 4.06 | 4 | 4 | 4.07 | 3.79 | 523,195 |
| February 10, 2026 | 4.17 | 4.02 | 4.02 | 4.22 | 4.01 | 421,150 |
| February 09, 2026 | 3.91 | 4.2 | 4.2 | 4.35 | 3.78 | 803,700 |
| February 06, 2026 | 3.61 | 3.88 | 3.88 | 3.95 | 3.6 | 478,812 |
| February 05, 2026 | 3.63 | 3.6 | 3.6 | 3.8 | 3.48 | 580,615 |
| February 04, 2026 | 3.84 | 3.65 | 3.65 | 3.84 | 3.22 | 1.13M |
| February 03, 2026 | 3.83 | 3.8 | 3.8 | 3.91 | 3.71 | 601,600 |
| February 02, 2026 | 3.51 | 3.83 | 3.83 | 3.93 | 3.51 | 716,240 |
| January 30, 2026 | 3.89 | 3.55 | 3.55 | 3.91 | 3.54 | 381,716 |
| January 29, 2026 | 3.95 | 3.91 | 3.91 | 4.01 | 3.89 | 357,102 |
| January 28, 2026 | 4.1 | 3.95 | 3.95 | 4.1 | 3.86 | 426,000 |
| January 27, 2026 | 3.97 | 4.1 | 4.1 | 4.18 | 3.97 | 687,537 |
| January 26, 2026 | 3.91 | 3.97 | 3.97 | 4.08 | 3.78 | 624,720 |
| January 23, 2026 | 4.31 | 3.9 | 3.9 | 4.53 | 3.9 | 909,530 |
| January 22, 2026 | 3.83 | 3.96 | 3.96 | 4.07 | 3.78 | 434,825 |
| January 21, 2026 | 3.98 | 3.81 | 3.81 | 3.98 | 3.7 | 369,602 |
| January 20, 2026 | 3.67 | 3.94 | 3.94 | 4.08 | 3.59 | 829,005 |
| January 16, 2026 | 3.8 | 3.74 | 3.74 | 3.8 | 3.66 | 541,562 |
| January 15, 2026 | 3.87 | 3.8 | 3.8 | 3.97 | 3.75 | 515,949 |
| January 14, 2026 | 4.04 | 3.84 | 3.84 | 4.06 | 3.77 | 413,957 |
| January 13, 2026 | 4.09 | 4.06 | 4.06 | 4.21 | 3.91 | 608,200 |
| January 12, 2026 | 4.31 | 4.11 | 4.11 | 4.45 | 4.07 | 497,600 |
| January 09, 2026 | 4.45 | 4.31 | 4.31 | 4.47 | 4.25 | 279,429 |
| January 08, 2026 | 4.3 | 4.43 | 4.43 | 4.49 | 4.21 | 410,900 |
| January 07, 2026 | 4.08 | 4.32 | 4.32 | 4.35 | 4.05 | 601,983 |
| January 06, 2026 | 4.23 | 4.08 | 4.08 | 4.27 | 4.05 | 380,419 |
| January 05, 2026 | 4.37 | 4.23 | 4.23 | 4.48 | 3.98 | 561,800 |
| January 02, 2026 | 4.91 | 4.37 | 4.37 | 4.99 | 4.2 | 983,472 |
| December 31, 2025 | 4.53 | 4.83 | 4.83 | 4.84 | 4.44 | 810,000 |
| December 30, 2025 | 4.46 | 4.53 | 4.53 | 4.6 | 4.33 | 439,600 |
| December 29, 2025 | 4.46 | 4.45 | 4.45 | 4.62 | 4.28 | 407,215 |
| December 26, 2025 | 4.57 | 4.51 | 4.51 | 4.69 | 4.43 | 236,674 |
| December 24, 2025 | 4.49 | 4.6 | 4.6 | 4.75 | 4.33 | 335,400 |
| December 23, 2025 | 4.51 | 4.49 | 4.49 | 4.6 | 4.44 | 511,252 |
| December 22, 2025 | 4.6 | 4.49 | 4.49 | 4.63 | 4.38 | 913,446 |
| December 19, 2025 | 4.16 | 4.35 | 4.35 | 4.41 | 4.15 | 3.41M |
| December 18, 2025 | 4.03 | 4.15 | 4.15 | 4.3 | 4.01 | 569,263 |
| December 17, 2025 | 4.56 | 4.01 | 4.01 | 4.58 | 3.98 | 960,655 |
| December 16, 2025 | 4.33 | 4.5 | 4.5 | 4.79 | 4.33 | 1.23M |
| December 15, 2025 | 4.12 | 4.36 | 4.36 | 4.45 | 4.01 | 635,500 |
| December 12, 2025 | 4.27 | 4.06 | 4.06 | 4.59 | 4.01 | 1.55M |
| December 11, 2025 | 4.4 | 4.19 | 4.19 | 4.72 | 4.17 | 1.79M |
| December 10, 2025 | 4.15 | 4.42 | 4.42 | 4.51 | 4.13 | 583,880 |
| December 09, 2025 | 4.17 | 4.14 | 4.14 | 4.6 | 4 | 1.23M |
| December 08, 2025 | 4.28 | 4.17 | 4.17 | 4.35 | 3.95 | 883,344 |
| December 05, 2025 | 4.03 | 4.24 | 4.24 | 4.31 | 3.99 | 637,302 |
| December 04, 2025 | 4.04 | 4 | 4 | 4.07 | 3.83 | 878,539 |
| December 03, 2025 | 4.05 | 4.06 | 4.06 | 4.25 | 3.7 | 1.52M |
| December 02, 2025 | 4.41 | 4.04 | 4.04 | 4.46 | 3.93 | 1.39M |
| December 01, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 3.95 | 902,414 |
| November 28, 2025 | 4.19 | 4.51 | 4.51 | 4.56 | 4.15 | 341,233 |
| November 26, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 3.9 | 753,358 |
| November 25, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 3.99 | 787,708 |
| November 24, 2025 | 4.27 | 4.3 | 4.3 | 4.35 | 4.05 | 718,200 |