3.75
+0.03(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.71 | 3.75 | 3.75 | 3.81 | 3.62 | 213,230 |
| February 19, 2026 | 3.6 | 3.72 | 3.72 | 3.76 | 3.49 | 141,874 |
| February 18, 2026 | 3.34 | 3.61 | 3.61 | 3.65 | 3.3 | 169,537 |
| February 17, 2026 | 3.25 | 3.32 | 3.32 | 3.41 | 3.21 | 237,340 |
| February 13, 2026 | 3.33 | 3.2 | 3.2 | 3.34 | 3.2 | 169,584 |
| February 12, 2026 | 3.65 | 3.29 | 3.29 | 3.68 | 3.27 | 320,084 |
| February 11, 2026 | 3.75 | 3.62 | 3.62 | 3.75 | 3.6 | 98,115 |
| February 10, 2026 | 3.8 | 3.74 | 3.74 | 3.85 | 3.73 | 72,792 |
| February 09, 2026 | 3.73 | 3.79 | 3.79 | 3.86 | 3.69 | 79,600 |
| February 06, 2026 | 3.56 | 3.72 | 3.72 | 3.76 | 3.56 | 154,699 |
| February 05, 2026 | 3.66 | 3.53 | 3.53 | 3.7 | 3.49 | 171,400 |
| February 04, 2026 | 3.7 | 3.7 | 3.7 | 3.72 | 3.58 | 130,000 |
| February 03, 2026 | 3.79 | 3.68 | 3.68 | 3.84 | 3.59 | 176,000 |
| February 02, 2026 | 3.76 | 3.76 | 3.76 | 3.8 | 3.64 | 194,451 |
| January 30, 2026 | 3.76 | 3.73 | 3.73 | 3.82 | 3.71 | 185,409 |
| January 29, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.74 | 155,300 |
| January 28, 2026 | 3.88 | 3.78 | 3.78 | 3.89 | 3.7 | 361,500 |
| January 27, 2026 | 3.91 | 3.87 | 3.87 | 3.95 | 3.85 | 108,590 |
| January 26, 2026 | 4.08 | 3.91 | 3.91 | 4.08 | 3.77 | 524,900 |
| January 23, 2026 | 4.12 | 4.11 | 4.11 | 4.21 | 4.01 | 148,641 |
| January 22, 2026 | 4.08 | 4.12 | 4.12 | 4.23 | 3.98 | 146,100 |
| January 21, 2026 | 4.02 | 4.06 | 4.06 | 4.08 | 3.95 | 155,470 |
| January 20, 2026 | 4.09 | 4.01 | 4.01 | 4.21 | 4 | 114,005 |
| January 16, 2026 | 4.2 | 4.18 | 4.18 | 4.32 | 4.14 | 176,236 |
| January 15, 2026 | 4 | 4.23 | 4.23 | 4.26 | 3.98 | 363,978 |
| January 14, 2026 | 4 | 4.02 | 4.02 | 4.03 | 3.91 | 167,914 |
| January 13, 2026 | 4.11 | 3.99 | 3.99 | 4.12 | 3.96 | 182,232 |
| January 12, 2026 | 4.12 | 4.1 | 4.1 | 4.12 | 3.99 | 127,175 |
| January 09, 2026 | 4.14 | 4.07 | 4.07 | 4.16 | 4.01 | 129,900 |
| January 08, 2026 | 4.05 | 4.13 | 4.13 | 4.18 | 4.02 | 121,500 |
| January 07, 2026 | 4.16 | 4.09 | 4.09 | 4.16 | 4.03 | 246,400 |
| January 06, 2026 | 4.11 | 4.15 | 4.15 | 4.37 | 4.08 | 296,816 |
| January 05, 2026 | 4.12 | 4.1 | 4.1 | 4.27 | 4.06 | 130,793 |
| January 02, 2026 | 4.09 | 4.14 | 4.14 | 4.15 | 4.03 | 92,983 |
| December 31, 2025 | 4.09 | 4.05 | 4.05 | 4.14 | 4.03 | 142,756 |
| December 30, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.06 | 106,893 |
| December 29, 2025 | 4.31 | 4.13 | 4.13 | 4.31 | 4.07 | 216,000 |
| December 26, 2025 | 4.26 | 4.31 | 4.31 | 4.31 | 4.15 | 115,200 |
| December 24, 2025 | 4.23 | 4.26 | 4.26 | 4.3 | 4.19 | 53,321 |
| December 23, 2025 | 4.32 | 4.22 | 4.22 | 4.35 | 4.18 | 167,001 |
| December 22, 2025 | 4.21 | 4.32 | 4.32 | 4.33 | 4.18 | 139,600 |
| December 19, 2025 | 4.08 | 4.21 | 4.21 | 4.28 | 4.03 | 147,300 |
| December 18, 2025 | 4.05 | 4.1 | 4.1 | 4.13 | 3.99 | 149,200 |
| December 17, 2025 | 4.05 | 3.99 | 3.99 | 4.11 | 3.98 | 220,222 |
| December 16, 2025 | 4.14 | 4.03 | 4.03 | 4.16 | 3.99 | 173,800 |
| December 15, 2025 | 4.47 | 4.14 | 4.14 | 4.58 | 4.13 | 391,911 |
| December 12, 2025 | 4.03 | 4.02 | 4.02 | 4.15 | 3.99 | 161,300 |
| December 11, 2025 | 3.92 | 4.04 | 4.04 | 4.05 | 3.92 | 205,200 |
| December 10, 2025 | 3.97 | 3.94 | 3.94 | 4 | 3.85 | 211,740 |
| December 09, 2025 | 3.88 | 3.97 | 3.97 | 4.05 | 3.88 | 240,937 |
| December 08, 2025 | 3.97 | 3.91 | 3.91 | 3.99 | 3.88 | 193,700 |
| December 05, 2025 | 4.1 | 3.98 | 3.98 | 4.1 | 3.95 | 148,429 |
| December 04, 2025 | 4.06 | 4.08 | 4.1 | 4.1 | 4.01 | 84,944 |
| December 03, 2025 | 4.02 | 4.05 | 4.05 | 4.17 | 3.94 | 413,952 |
| December 02, 2025 | 4.21 | 4.02 | 4.02 | 4.22 | 3.99 | 298,300 |
| December 01, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.17 | 81,512 |
| November 28, 2025 | 4.43 | 4.38 | 4.38 | 4.45 | 4.29 | 69,944 |
| November 26, 2025 | 4.17 | 4.4 | 4.4 | 4.49 | 4.17 | 387,500 |
| November 25, 2025 | 3.9 | 4.14 | 4.14 | 4.27 | 3.9 | 297,376 |
| November 24, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.78 | 166,401 |