3.43
-0.06(-1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 3.48 | 3.43 | 3.43 | 3.55 | 3.32 | 44,166 |
| February 26, 2026 | 3.52 | 3.49 | 3.49 | 3.62 | 3.39 | 69,154 |
| February 25, 2026 | 3.65 | 3.58 | 3.58 | 3.89 | 3.49 | 119,767 |
| February 24, 2026 | 3.49 | 3.62 | 3.62 | 3.62 | 3.4 | 27,400 |
| February 23, 2026 | 3.56 | 3.48 | 3.48 | 3.56 | 3.4 | 20,048 |
| February 20, 2026 | 3.68 | 3.58 | 3.58 | 3.75 | 3.47 | 28,558 |
| February 19, 2026 | 3.57 | 3.69 | 3.69 | 3.73 | 3.32 | 31,433 |
| February 18, 2026 | 3.38 | 3.6 | 3.6 | 3.89 | 3.38 | 78,002 |
| February 17, 2026 | 3.44 | 3.36 | 3.36 | 3.51 | 3.3 | 44,213 |
| February 13, 2026 | 3.35 | 3.42 | 3.42 | 3.57 | 3.33 | 45,913 |
| February 12, 2026 | 3.51 | 3.32 | 3.32 | 3.58 | 3.26 | 112,285 |
| February 11, 2026 | 3.79 | 3.57 | 3.57 | 3.93 | 3.57 | 46,405 |
| February 10, 2026 | 3.82 | 3.77 | 3.77 | 3.94 | 3.74 | 34,700 |
| February 09, 2026 | 3.7 | 3.86 | 3.86 | 3.91 | 3.7 | 41,018 |
| February 06, 2026 | 3.65 | 3.7 | 3.7 | 3.88 | 3.53 | 130,054 |
| February 05, 2026 | 3.69 | 3.49 | 3.49 | 3.94 | 3.49 | 77,883 |
| February 04, 2026 | 3.79 | 3.83 | 3.83 | 3.99 | 3.6 | 105,948 |
| February 03, 2026 | 4.03 | 3.94 | 3.94 | 4.11 | 3.87 | 85,966 |
| February 02, 2026 | 4.06 | 4.07 | 4.07 | 4.18 | 4 | 94,018 |
| January 30, 2026 | 4.3 | 4.06 | 4.06 | 4.36 | 3.89 | 237,843 |
| January 29, 2026 | 4.49 | 4.38 | 4.38 | 4.5 | 4.15 | 143,721 |
| January 28, 2026 | 4.31 | 4.57 | 4.57 | 4.57 | 4.23 | 134,435 |
| January 27, 2026 | 4.3 | 4.4 | 4.4 | 4.44 | 4.1 | 104,763 |
| January 26, 2026 | 4.7 | 4.28 | 4.28 | 4.83 | 4.15 | 236,371 |
| January 23, 2026 | 4.57 | 4.63 | 4.63 | 4.87 | 4.27 | 314,400 |
| January 22, 2026 | 4.03 | 4.53 | 4.53 | 4.78 | 3.97 | 807,832 |
| January 21, 2026 | 4 | 4.02 | 4.02 | 4.19 | 3.85 | 534,500 |
| January 20, 2026 | 3.82 | 3.94 | 3.94 | 4.54 | 3.62 | 15.2M |
| January 16, 2026 | 3.64 | 3.78 | 3.78 | 3.95 | 3.61 | 80,303 |
| January 15, 2026 | 3.77 | 3.64 | 3.64 | 3.95 | 3.64 | 144,901 |
| January 14, 2026 | 3.83 | 3.79 | 3.79 | 4.06 | 3.66 | 110,689 |
| January 13, 2026 | 3.86 | 3.73 | 3.73 | 3.86 | 3.7 | 57,514 |
| January 12, 2026 | 3.43 | 3.94 | 3.94 | 4.04 | 3.43 | 143,001 |
| January 09, 2026 | 3.65 | 3.62 | 3.62 | 3.79 | 3.57 | 56,511 |
| January 08, 2026 | 3.67 | 3.71 | 3.71 | 3.8 | 3.6 | 57,010 |
| January 07, 2026 | 3.64 | 3.73 | 3.73 | 3.8 | 3.54 | 145,101 |
| January 06, 2026 | 3.57 | 3.62 | 3.62 | 3.68 | 3.41 | 58,893 |
| January 05, 2026 | 3.41 | 3.57 | 3.57 | 3.75 | 3.41 | 103,716 |
| January 02, 2026 | 3.06 | 3.41 | 3.41 | 3.42 | 3 | 81,525 |
| December 31, 2025 | 3.17 | 3.06 | 3.06 | 3.23 | 2.98 | 80,315 |
| December 30, 2025 | 3.12 | 3.16 | 3.16 | 3.19 | 3.06 | 81,750 |
| December 29, 2025 | 3.16 | 3.12 | 3.12 | 3.2 | 3.03 | 82,049 |
| December 26, 2025 | 3.15 | 3.16 | 3.16 | 3.35 | 3.03 | 95,317 |
| December 24, 2025 | 3.07 | 3.09 | 3.09 | 3.18 | 2.91 | 176,252 |
| December 23, 2025 | 3.2 | 3.04 | 3.04 | 3.31 | 3.04 | 86,948 |
| December 22, 2025 | 3.35 | 3.27 | 3.27 | 3.56 | 3.26 | 114,157 |
| December 19, 2025 | 3.4 | 3.25 | 3.25 | 3.53 | 2.89 | 218,008 |
| December 18, 2025 | 3.55 | 3.34 | 3.34 | 3.55 | 3.25 | 52,307 |
| December 17, 2025 | 3.47 | 3.31 | 3.31 | 3.57 | 3.3 | 47,540 |
| December 16, 2025 | 3.42 | 3.47 | 3.47 | 3.54 | 3.29 | 72,371 |
| December 15, 2025 | 3.76 | 3.4 | 3.4 | 3.9 | 3.4 | 84,900 |
| December 12, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.69 | 67,141 |
| December 11, 2025 | 3.58 | 3.91 | 3.91 | 4.03 | 3.58 | 117,432 |
| December 10, 2025 | 3.63 | 3.64 | 3.64 | 3.73 | 3.53 | 67,909 |
| December 09, 2025 | 3.6 | 3.61 | 3.61 | 3.75 | 3.53 | 70,374 |
| December 08, 2025 | 3.55 | 3.62 | 3.62 | 3.79 | 3.42 | 99,827 |
| December 05, 2025 | 3.62 | 3.51 | 3.51 | 3.68 | 3.45 | 60,500 |
| December 04, 2025 | 3.43 | 3.61 | 3.61 | 3.74 | 3.42 | 79,874 |
| December 03, 2025 | 3.39 | 3.43 | 3.43 | 3.53 | 3.06 | 155,600 |
| December 02, 2025 | 3.3 | 3.37 | 3.37 | 3.44 | 3.25 | 66,200 |