4.01
-0.13(-3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.09 | 4.01 | 4.01 | 4.18 | 3.95 | 1.85M |
| February 19, 2026 | 3.95 | 4.14 | 4.14 | 4.18 | 3.82 | 1.89M |
| February 18, 2026 | 3.83 | 3.93 | 3.93 | 3.95 | 3.8 | 2.13M |
| February 17, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.7 | 2.04M |
| February 13, 2026 | 3.85 | 3.85 | 3.85 | 3.98 | 3.81 | 1.5M |
| February 12, 2026 | 3.92 | 3.79 | 3.79 | 3.94 | 3.72 | 1.66M |
| February 11, 2026 | 3.89 | 3.88 | 3.88 | 3.91 | 3.72 | 1.72M |
| February 10, 2026 | 4.04 | 3.86 | 3.86 | 4.1 | 3.83 | 1.77M |
| February 09, 2026 | 3.9 | 4 | 4 | 4.03 | 3.82 | 2.06M |
| February 06, 2026 | 3.69 | 3.93 | 3.93 | 4 | 3.69 | 3.27M |
| February 05, 2026 | 4 | 3.55 | 3.55 | 4.07 | 3.53 | 3.57M |
| February 04, 2026 | 4.41 | 4.07 | 4.07 | 4.42 | 4.06 | 2.67M |
| February 03, 2026 | 4.65 | 4.41 | 4.41 | 4.67 | 4.24 | 1.6M |
| February 02, 2026 | 4.37 | 4.59 | 4.59 | 4.65 | 4.27 | 1.85M |
| January 30, 2026 | 4.52 | 4.43 | 4.43 | 4.63 | 4.41 | 2.21M |
| January 29, 2026 | 4.72 | 4.6 | 4.6 | 4.86 | 4.59 | 2M |
| January 28, 2026 | 5 | 4.75 | 4.75 | 5.02 | 4.74 | 2.39M |
| January 27, 2026 | 4.79 | 4.97 | 4.97 | 5.2 | 4.79 | 2.03M |
| January 26, 2026 | 4.8 | 4.77 | 4.77 | 4.88 | 4.61 | 2.1M |
| January 23, 2026 | 4.98 | 4.83 | 4.83 | 5.12 | 4.82 | 2.13M |
| January 22, 2026 | 4.82 | 5 | 5 | 5.2 | 4.71 | 4.04M |
| January 21, 2026 | 4.58 | 4.76 | 4.76 | 4.87 | 4.55 | 2.28M |
| January 20, 2026 | 4.44 | 4.58 | 4.58 | 4.71 | 4.36 | 2.9M |
| January 16, 2026 | 4.74 | 4.58 | 4.58 | 4.83 | 4.55 | 2.73M |
| January 15, 2026 | 4.75 | 4.67 | 4.67 | 4.83 | 4.6 | 2.82M |
| January 14, 2026 | 4.68 | 4.74 | 4.74 | 4.92 | 4.63 | 2.38M |
| January 13, 2026 | 4.61 | 4.7 | 4.7 | 4.79 | 4.37 | 2.37M |
| January 12, 2026 | 4.52 | 4.58 | 4.58 | 4.63 | 4.39 | 2.03M |
| January 09, 2026 | 4.57 | 4.56 | 4.56 | 4.69 | 4.43 | 2.56M |
| January 08, 2026 | 4.7 | 4.52 | 4.52 | 4.91 | 4.51 | 2.83M |
| January 07, 2026 | 4.42 | 4.73 | 4.73 | 4.84 | 4.4 | 2.84M |
| January 06, 2026 | 4.06 | 4.36 | 4.36 | 4.48 | 4.05 | 3.34M |
| January 05, 2026 | 4.21 | 4.06 | 4.06 | 4.38 | 4.01 | 2.79M |
| January 02, 2026 | 4.13 | 4.19 | 4.19 | 4.2 | 4.02 | 1.48M |
| December 31, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 3.93 | 2.72M |
| December 30, 2025 | 4.12 | 4.08 | 4.08 | 4.17 | 4.03 | 2.27M |
| December 29, 2025 | 4.36 | 4.12 | 4.12 | 4.4 | 4.1 | 2.84M |
| December 26, 2025 | 4.52 | 4.41 | 4.41 | 4.52 | 4.33 | 1.75M |
| December 24, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.43 | 1.01M |
| December 23, 2025 | 4.54 | 4.53 | 4.53 | 4.59 | 4.43 | 2.15M |
| December 22, 2025 | 4.43 | 4.57 | 4.57 | 4.73 | 4.4 | 3.12M |
| December 19, 2025 | 4.54 | 4.36 | 4.36 | 4.67 | 4.36 | 10.34M |
| December 18, 2025 | 4.91 | 4.5 | 4.5 | 5.05 | 4.46 | 4.45M |
| December 17, 2025 | 5 | 4.78 | 4.78 | 5.04 | 4.74 | 4.47M |
| December 16, 2025 | 5 | 5 | 5 | 5.29 | 4.86 | 5.54M |
| December 15, 2025 | 5.16 | 5.08 | 5.08 | 5.36 | 5.01 | 8.15M |
| December 12, 2025 | 5 | 5.14 | 5.14 | 5.35 | 4.87 | 8.11M |
| December 11, 2025 | 4.92 | 5 | 5 | 5.11 | 4.85 | 4.7M |
| December 10, 2025 | 4.3 | 4.94 | 4.94 | 4.96 | 4.25 | 5.3M |
| December 09, 2025 | 4.59 | 4.35 | 4.35 | 4.74 | 4.33 | 4.23M |
| December 08, 2025 | 5.37 | 4.63 | 4.63 | 5.43 | 4.61 | 5.08M |
| December 05, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 4.88 | 5.9M |
| December 04, 2025 | 4.47 | 5.18 | 5.18 | 5.49 | 4.41 | 11.14M |
| December 03, 2025 | 4.03 | 4.47 | 4.47 | 4.52 | 4 | 4.93M |
| December 02, 2025 | 4.05 | 3.97 | 3.97 | 4.35 | 3.96 | 5.81M |
| December 01, 2025 | 4.2 | 4 | 4 | 4.28 | 3.93 | 5.44M |
| November 28, 2025 | 4.06 | 4.3 | 4.3 | 4.32 | 3.99 | 3.92M |
| November 26, 2025 | 3.53 | 4.02 | 4.02 | 4.24 | 3.45 | 9.62M |
| November 25, 2025 | 3.62 | 3.51 | 3.51 | 3.69 | 3.4 | 3.98M |
| November 24, 2025 | 3.36 | 3.54 | 3.54 | 3.57 | 3.36 | 3.61M |