4.15
+0.11(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.99 | 4.15 | 4.15 | 4.27 | 3.97 | 5.68M |
| February 19, 2026 | 3.85 | 4.04 | 4.04 | 4.23 | 3.79 | 7.54M |
| February 18, 2026 | 3.65 | 3.79 | 3.79 | 3.82 | 3.57 | 3.23M |
| February 17, 2026 | 3.59 | 3.66 | 3.66 | 3.75 | 3.52 | 4.12M |
| February 13, 2026 | 3.56 | 3.59 | 3.59 | 3.66 | 3.51 | 2.42M |
| February 12, 2026 | 3.63 | 3.55 | 3.55 | 3.69 | 3.46 | 3.34M |
| February 11, 2026 | 3.61 | 3.67 | 3.67 | 3.74 | 3.52 | 4.17M |
| February 10, 2026 | 3.81 | 3.76 | 3.76 | 3.9 | 3.68 | 3.5M |
| February 09, 2026 | 3.77 | 3.81 | 3.81 | 3.84 | 3.62 | 4.1M |
| February 06, 2026 | 3.59 | 3.73 | 3.73 | 3.83 | 3.55 | 5.47M |
| February 05, 2026 | 3.8 | 3.53 | 3.53 | 3.86 | 3.49 | 6.63M |
| February 04, 2026 | 4.16 | 3.82 | 3.82 | 4.18 | 3.76 | 6.19M |
| February 03, 2026 | 3.98 | 4.16 | 4.16 | 4.2 | 3.94 | 4.54M |
| February 02, 2026 | 3.7 | 3.97 | 3.97 | 4.12 | 3.66 | 5.6M |
| January 30, 2026 | 3.85 | 3.77 | 3.77 | 3.89 | 3.67 | 5.38M |
| January 29, 2026 | 3.97 | 3.89 | 3.89 | 4.06 | 3.76 | 5.83M |
| January 28, 2026 | 4.44 | 3.97 | 3.97 | 4.67 | 3.96 | 6.4M |
| January 27, 2026 | 4.4 | 4.4 | 4.4 | 4.61 | 4.06 | 5.72M |
| January 26, 2026 | 4.25 | 4.3 | 4.3 | 4.38 | 4.08 | 5.21M |
| January 23, 2026 | 4.51 | 4.26 | 4.26 | 4.53 | 4.25 | 3.94M |
| January 22, 2026 | 4.62 | 4.51 | 4.51 | 4.84 | 4.45 | 5.65M |
| January 21, 2026 | 4.32 | 4.58 | 4.58 | 4.71 | 4.17 | 9.41M |
| January 20, 2026 | 3.9 | 4.32 | 4.32 | 4.41 | 3.8 | 10.67M |
| January 16, 2026 | 3.74 | 3.98 | 3.98 | 4.1 | 3.69 | 7.79M |
| January 15, 2026 | 4.02 | 3.84 | 3.84 | 4.08 | 3.7 | 7.86M |
| January 14, 2026 | 4.11 | 4.11 | 4.11 | 4.42 | 3.96 | 7.91M |
| January 13, 2026 | 4.02 | 4.15 | 4.15 | 4.18 | 3.85 | 7.82M |
| January 12, 2026 | 3.42 | 4.11 | 4.11 | 4.33 | 3.34 | 16.7M |
| January 09, 2026 | 3.54 | 3.46 | 3.46 | 3.65 | 3.23 | 17.32M |
| January 08, 2026 | 4.08 | 3.86 | 3.86 | 4.13 | 3.64 | 11.26M |
| January 07, 2026 | 4.03 | 4.04 | 4.04 | 4.15 | 3.63 | 14.53M |
| January 06, 2026 | 4.98 | 4.1 | 4.1 | 5.05 | 3.62 | 26.63M |
| January 05, 2026 | 4.76 | 5 | 5 | 5.18 | 4.45 | 22.59M |
| January 02, 2026 | 4.45 | 4.35 | 4.35 | 4.66 | 3.96 | 30.41M |
| December 31, 2025 | 3.46 | 3.77 | 3.77 | 3.84 | 3.4 | 22.82M |
| December 30, 2025 | 3.41 | 3.31 | 3.31 | 3.99 | 3.24 | 23.1M |
| December 29, 2025 | 2.72 | 3.35 | 3.35 | 3.44 | 2.6 | 22.64M |
| December 26, 2025 | 2.91 | 2.87 | 2.87 | 3.01 | 2.78 | 4.38M |
| December 24, 2025 | 2.78 | 2.84 | 2.84 | 3 | 2.73 | 6.09M |
| December 23, 2025 | 2.8 | 2.77 | 2.77 | 2.98 | 2.64 | 9.27M |
| December 22, 2025 | 2.42 | 2.64 | 2.64 | 2.66 | 2.41 | 8.89M |
| December 19, 2025 | 2.32 | 2.36 | 2.36 | 2.42 | 2.22 | 8.89M |
| December 18, 2025 | 2.16 | 2.34 | 2.34 | 2.39 | 2.16 | 6.89M |
| December 17, 2025 | 2.24 | 2.11 | 2.11 | 2.3 | 2.11 | 5.7M |
| December 16, 2025 | 2.03 | 2.2 | 2.2 | 2.31 | 2.03 | 7.23M |
| December 15, 2025 | 2.06 | 2.04 | 2.04 | 2.08 | 1.92 | 5.13M |
| December 12, 2025 | 2.04 | 2.03 | 2.03 | 2.12 | 1.99 | 5.73M |
| December 11, 2025 | 1.95 | 2.01 | 2.01 | 2.09 | 1.93 | 5.87M |
| December 10, 2025 | 1.92 | 1.96 | 1.96 | 1.97 | 1.84 | 4.69M |
| December 09, 2025 | 1.84 | 1.9 | 1.9 | 1.94 | 1.83 | 5.9M |
| December 08, 2025 | 1.87 | 1.82 | 1.82 | 2 | 1.75 | 10.6M |
| December 05, 2025 | 1.73 | 1.74 | 1.74 | 1.8 | 1.69 | 4.28M |
| December 04, 2025 | 1.53 | 1.74 | 1.74 | 1.84 | 1.52 | 10.14M |
| December 03, 2025 | 1.41 | 1.54 | 1.54 | 1.55 | 1.41 | 3.59M |
| December 02, 2025 | 1.52 | 1.39 | 1.39 | 1.52 | 1.39 | 4.85M |
| December 01, 2025 | 1.58 | 1.5 | 1.5 | 1.6 | 1.5 | 2.64M |
| November 28, 2025 | 1.47 | 1.62 | 1.62 | 1.64 | 1.47 | 2.14M |
| November 26, 2025 | 1.45 | 1.46 | 1.46 | 1.47 | 1.42 | 3.71M |
| November 25, 2025 | 1.55 | 1.44 | 1.44 | 1.57 | 1.43 | 3.63M |
| November 24, 2025 | 1.54 | 1.55 | 1.55 | 1.58 | 1.51 | 2.91M |