4.49
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.48 | 4.49 | 4.49 | 4.64 | 4.47 | 646,217 |
| February 19, 2026 | 4.5 | 4.5 | 4.5 | 4.55 | 4.44 | 719,103 |
| February 18, 2026 | 4.46 | 4.53 | 4.53 | 4.56 | 4.41 | 413,645 |
| February 17, 2026 | 4.47 | 4.43 | 4.43 | 4.47 | 4.39 | 444,907 |
| February 13, 2026 | 4.42 | 4.49 | 4.49 | 4.53 | 4.39 | 486,200 |
| February 12, 2026 | 4.47 | 4.4 | 4.4 | 4.5 | 4.33 | 499,501 |
| February 11, 2026 | 4.52 | 4.41 | 4.41 | 4.53 | 4.39 | 350,110 |
| February 10, 2026 | 4.51 | 4.51 | 4.51 | 4.57 | 4.5 | 401,420 |
| February 09, 2026 | 4.29 | 4.49 | 4.49 | 4.51 | 4.26 | 535,425 |
| February 06, 2026 | 4.2 | 4.29 | 4.29 | 4.3 | 4.14 | 793,687 |
| February 05, 2026 | 4.25 | 4.14 | 4.14 | 4.35 | 4.13 | 999,800 |
| February 04, 2026 | 4.24 | 4.3 | 4.3 | 4.36 | 4.17 | 878,500 |
| February 03, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.17 | 1.41M |
| February 02, 2026 | 4.28 | 4.3 | 4.3 | 4.39 | 4.28 | 413,679 |
| January 30, 2026 | 4.31 | 4.26 | 4.26 | 4.35 | 4.23 | 577,368 |
| January 29, 2026 | 4.48 | 4.34 | 4.34 | 4.48 | 4.32 | 486,174 |
| January 28, 2026 | 4.53 | 4.47 | 4.47 | 4.56 | 4.46 | 484,900 |
| January 27, 2026 | 4.6 | 4.49 | 4.49 | 4.6 | 4.48 | 578,232 |
| January 26, 2026 | 4.52 | 4.6 | 4.6 | 4.64 | 4.52 | 492,100 |
| January 23, 2026 | 4.55 | 4.51 | 4.51 | 4.57 | 4.51 | 333,100 |
| January 22, 2026 | 4.54 | 4.54 | 4.54 | 4.61 | 4.52 | 381,343 |
| January 21, 2026 | 4.52 | 4.49 | 4.49 | 4.57 | 4.43 | 499,832 |
| January 20, 2026 | 4.49 | 4.52 | 4.52 | 4.63 | 4.49 | 408,942 |
| January 16, 2026 | 4.73 | 4.64 | 4.64 | 4.73 | 4.63 | 614,839 |
| January 15, 2026 | 4.71 | 4.73 | 4.73 | 4.74 | 4.64 | 484,556 |
| January 14, 2026 | 4.75 | 4.71 | 4.71 | 4.77 | 4.68 | 252,456 |
| January 13, 2026 | 4.94 | 4.78 | 4.78 | 4.96 | 4.76 | 328,401 |
| January 12, 2026 | 4.84 | 4.92 | 4.92 | 4.96 | 4.84 | 326,146 |
| January 09, 2026 | 4.99 | 4.85 | 4.85 | 5.02 | 4.84 | 276,700 |
| January 08, 2026 | 5 | 4.97 | 4.97 | 5.03 | 4.92 | 421,900 |
| January 07, 2026 | 4.91 | 5.01 | 5.01 | 5.01 | 4.87 | 1.47M |
| January 06, 2026 | 4.86 | 4.91 | 4.91 | 4.93 | 4.84 | 376,200 |
| January 05, 2026 | 4.8 | 4.83 | 4.83 | 4.97 | 4.8 | 387,025 |
| January 02, 2026 | 5.01 | 4.81 | 4.81 | 5.02 | 4.76 | 424,100 |
| December 31, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.91 | 409,417 |
| December 30, 2025 | 5.01 | 4.97 | 4.97 | 5.05 | 4.97 | 265,179 |
| December 29, 2025 | 4.98 | 5.02 | 5.02 | 5.07 | 4.98 | 544,247 |
| December 26, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.93 | 382,000 |
| December 24, 2025 | 4.97 | 5 | 5 | 5.02 | 4.96 | 151,137 |
| December 23, 2025 | 4.99 | 4.96 | 4.96 | 5.03 | 4.93 | 229,899 |
| December 22, 2025 | 4.9 | 5.02 | 5.02 | 5.02 | 4.9 | 535,700 |
| December 19, 2025 | 5 | 4.91 | 4.91 | 5.06 | 4.87 | 384,066 |
| December 18, 2025 | 4.88 | 5.01 | 5.01 | 5.05 | 4.88 | 629,648 |
| December 17, 2025 | 4.85 | 4.83 | 4.83 | 4.93 | 4.83 | 449,904 |
| December 16, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.8 | 264,023 |
| December 15, 2025 | 4.93 | 4.83 | 4.83 | 4.95 | 4.83 | 331,644 |
| December 12, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.91 | 349,097 |
| December 11, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.95 | 454,520 |
| December 10, 2025 | 5.01 | 5 | 5 | 5.06 | 4.99 | 310,128 |
| December 09, 2025 | 4.94 | 5.05 | 5.05 | 5.09 | 4.94 | 928,620 |
| December 08, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.91 | 680,504 |
| December 05, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.81 | 700,534 |
| December 04, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.77 | 443,525 |
| December 03, 2025 | 4.86 | 4.81 | 4.81 | 4.88 | 4.76 | 543,064 |
| December 02, 2025 | 4.87 | 4.85 | 4.85 | 4.89 | 4.82 | 453,300 |
| December 01, 2025 | 4.87 | 4.82 | 4.82 | 4.93 | 4.82 | 640,853 |
| November 28, 2025 | 4.88 | 4.94 | 4.94 | 4.97 | 4.88 | 384,500 |
| November 26, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.89 | 347,213 |
| November 25, 2025 | 4.82 | 4.93 | 4.93 | 4.95 | 4.82 | 723,700 |
| November 24, 2025 | 4.81 | 4.76 | 4.76 | 4.85 | 4.72 | 733,200 |