3.86
+0.0705(+1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.85 | 3.86 | 3.86 | 3.86 | 3.72 | 38,706 |
| February 19, 2026 | 3.88 | 3.79 | 3.79 | 3.9 | 3.78 | 1,476 |
| February 18, 2026 | 3.82 | 3.9 | 3.9 | 3.9 | 3.82 | 2,519 |
| February 17, 2026 | 3.68 | 3.72 | 3.72 | 3.74 | 3.57 | 81,150 |
| February 16, 2026 | 3.81 | 3.74 | 3.74 | 3.82 | 3.74 | 1,721 |
| February 13, 2026 | 3.71 | 3.79 | 3.79 | 3.79 | 3.65 | 10,871 |
| February 12, 2026 | 4.11 | 3.79 | 3.79 | 4.12 | 3.79 | 10,689 |
| February 11, 2026 | 4.08 | 4.04 | 4.04 | 4.17 | 4 | 1,324 |
| February 10, 2026 | 4.11 | 4.13 | 4.13 | 4.17 | 4.1 | 11,343 |
| February 09, 2026 | 4.02 | 4.12 | 4.12 | 4.12 | 3.94 | 14,859 |
| February 06, 2026 | 3.64 | 3.92 | 3.92 | 3.92 | 3.62 | 64,725 |
| February 05, 2026 | 3.92 | 3.73 | 3.73 | 3.96 | 3.65 | 8,751 |
| February 04, 2026 | 4.06 | 3.98 | 3.98 | 4.07 | 3.94 | 938 |
| February 03, 2026 | 4.26 | 4.05 | 4.05 | 4.27 | 4.05 | 5,495 |
| February 02, 2026 | 3.9 | 4.2 | 4.2 | 4.2 | 3.9 | 26,493 |
| January 30, 2026 | 3.99 | 4.07 | 4.07 | 4.15 | 3.98 | 47,705 |
| January 29, 2026 | 4.28 | 3.99 | 3.99 | 4.28 | 3.91 | 20,978 |
| January 28, 2026 | 4.3 | 4.24 | 4.24 | 4.3 | 4.22 | 11,884 |
| January 27, 2026 | 4.2 | 4.24 | 4.24 | 4.24 | 4.17 | 3,922 |
| January 26, 2026 | 4.03 | 4.15 | 4.15 | 4.15 | 3.99 | 20,665 |
| January 23, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 3.99 | 17,734 |
| January 22, 2026 | 4.01 | 4.07 | 4.07 | 4.07 | 4 | 9,763 |
| January 21, 2026 | 3.8 | 3.92 | 3.92 | 3.94 | 3.69 | 49,714 |
| January 20, 2026 | 3.89 | 3.92 | 3.92 | 3.92 | 3.78 | 34,714 |
| January 19, 2026 | 4 | 3.94 | 3.94 | 4.03 | 3.89 | 3,775 |
| January 16, 2026 | 4.24 | 4.15 | 4.15 | 4.25 | 4.15 | 7,332 |
| January 15, 2026 | 4.15 | 4.27 | 4.27 | 4.27 | 4.15 | 69,606 |
| January 14, 2026 | 4.22 | 4.1 | 4.1 | 4.22 | 4.02 | 24,366 |
| January 13, 2026 | 4.28 | 4.24 | 4.24 | 4.34 | 4.21 | 26,006 |
| January 12, 2026 | 4.12 | 4.26 | 4.26 | 4.26 | 4.1 | 17,939 |
| January 09, 2026 | 4.13 | 4.23 | 4.23 | 4.23 | 4.12 | 54,424 |
| January 08, 2026 | 4.11 | 4.12 | 4.12 | 4.14 | 4.09 | 54,882 |
| January 07, 2026 | 4.2 | 4.22 | 4.22 | 4.24 | 4.18 | 3,830 |
| January 06, 2026 | 4.11 | 4.13 | 4.13 | 4.18 | 4.06 | 36,618 |
| January 05, 2026 | 3.99 | 4.11 | 4.11 | 4.11 | 3.98 | 21,870 |
| January 02, 2026 | 4 | 3.92 | 3.92 | 4.17 | 3.89 | 25,191 |
| December 31, 2025 | 4.03 | 4.07 | 4.07 | 4.07 | 4.03 | 517 |
| December 30, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.09 | 2,321 |
| December 29, 2025 | 4.17 | 4.09 | 4.09 | 4.18 | 4.09 | 5,486 |
| December 24, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.12 | 387 |
| December 23, 2025 | 4.06 | 4.1 | 4.1 | 4.1 | 4.02 | 3,195 |
| December 22, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.99 | 8,427 |
| December 19, 2025 | 3.82 | 3.93 | 3.93 | 3.93 | 3.81 | 38,598 |
| December 18, 2025 | 3.7 | 3.88 | 3.88 | 3.88 | 3.69 | 35,574 |
| December 17, 2025 | 3.89 | 3.75 | 3.75 | 3.94 | 3.74 | 23,930 |
| December 16, 2025 | 3.84 | 3.82 | 3.82 | 3.94 | 3.82 | 8,644 |
| December 15, 2025 | 4 | 3.98 | 3.98 | 4.08 | 3.89 | 9,555 |
| December 12, 2025 | 4.18 | 3.92 | 3.92 | 4.2 | 3.91 | 20,172 |
| December 11, 2025 | 3.97 | 4.08 | 4.08 | 4.11 | 3.97 | 2,673 |
| December 10, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4 | 6,370 |
| December 09, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 3.99 | 8,971 |
| December 08, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 4.04 | 31,586 |
| December 05, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 4.06 | 118,115 |
| December 04, 2025 | 4.06 | 4.04 | 4.04 | 4.1 | 4.03 | 8,734 |
| December 03, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 3.95 | 8,755 |
| December 02, 2025 | 3.93 | 3.95 | 3.95 | 4.06 | 3.93 | 27,159 |
| December 01, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.9 | 16,387 |
| November 28, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.99 | 14,217 |
| November 27, 2025 | 4.02 | 3.96 | 3.96 | 4.02 | 3.93 | 21,652 |
| November 26, 2025 | 3.91 | 4 | 4 | 4 | 3.86 | 16,316 |