4.17
-0.05(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.22 | 4.17 | 4.17 | 4.33 | 4.05 | 34,291 |
| February 19, 2026 | 4.26 | 4.22 | 4.22 | 4.41 | 4.21 | 29,638 |
| February 18, 2026 | 4.39 | 4.31 | 4.31 | 4.6 | 4.27 | 41,300 |
| February 17, 2026 | 4.42 | 4.39 | 4.39 | 4.63 | 4.23 | 39,024 |
| February 13, 2026 | 3.97 | 4.42 | 4.42 | 4.66 | 3.97 | 92,139 |
| February 12, 2026 | 4.26 | 4.01 | 4.01 | 4.26 | 4 | 49,900 |
| February 11, 2026 | 4.54 | 4.12 | 4.12 | 4.64 | 4.12 | 78,477 |
| February 10, 2026 | 4.7 | 4.5 | 4.5 | 4.87 | 4.5 | 57,700 |
| February 09, 2026 | 4.91 | 4.68 | 4.68 | 4.97 | 4.59 | 53,500 |
| February 06, 2026 | 4.92 | 4.91 | 4.91 | 5.2 | 4.59 | 61,516 |
| February 05, 2026 | 5.12 | 4.8 | 4.8 | 5.31 | 4.8 | 93,893 |
| February 04, 2026 | 5.41 | 5.17 | 5.17 | 5.43 | 4.9 | 94,300 |
| February 03, 2026 | 5.65 | 5.39 | 5.39 | 5.8 | 5.34 | 58,824 |
| February 02, 2026 | 5.68 | 5.7 | 5.7 | 6.07 | 5.52 | 86,552 |
| January 30, 2026 | 6.01 | 5.68 | 5.68 | 6.2 | 5.56 | 103,944 |
| January 29, 2026 | 6.37 | 6.12 | 6.12 | 6.75 | 6.02 | 142,943 |
| January 28, 2026 | 5.93 | 6.46 | 6.46 | 6.6 | 5.81 | 134,800 |
| January 27, 2026 | 5.51 | 5.84 | 5.84 | 5.99 | 5.41 | 76,444 |
| January 26, 2026 | 5.85 | 5.53 | 5.53 | 5.85 | 5.41 | 92,400 |
| January 23, 2026 | 6.33 | 5.77 | 5.77 | 6.33 | 5.58 | 138,327 |
| January 22, 2026 | 6.06 | 6.36 | 6.36 | 6.6 | 6 | 152,100 |
| January 21, 2026 | 6.07 | 5.97 | 5.97 | 6.75 | 5.89 | 202,712 |
| January 20, 2026 | 5.41 | 6 | 6 | 6.4 | 5.38 | 267,859 |
| January 16, 2026 | 5.31 | 5.61 | 5.61 | 5.86 | 5.12 | 194,730 |
| January 15, 2026 | 5.3 | 5.12 | 5.12 | 5.35 | 5.1 | 57,811 |
| January 14, 2026 | 5.1 | 5.12 | 5.12 | 5.25 | 5.07 | 53,000 |
| January 13, 2026 | 5.1 | 5.1 | 5.1 | 5.33 | 5.05 | 72,000 |
| January 12, 2026 | 5.01 | 5.05 | 5.05 | 5.11 | 4.96 | 65,067 |
| January 09, 2026 | 5.2 | 5.06 | 5.06 | 5.29 | 5.06 | 38,251 |
| January 08, 2026 | 5.21 | 5.2 | 5.2 | 5.39 | 5.13 | 53,780 |
| January 07, 2026 | 5.08 | 5.11 | 5.11 | 5.32 | 5.07 | 51,001 |
| January 06, 2026 | 5.3 | 5.08 | 5.12 | 5.51 | 5.08 | 44,798 |
| January 05, 2026 | 5.3 | 5.34 | 5.34 | 5.5 | 5.1 | 41,981 |
| January 02, 2026 | 5.13 | 5.3 | 5.3 | 5.44 | 4.8 | 43,253 |
| December 31, 2025 | 5.05 | 5.09 | 5.09 | 5.18 | 5 | 71,563 |
| December 30, 2025 | 5.04 | 5.09 | 5.09 | 5.27 | 5.04 | 92,446 |
| December 29, 2025 | 5.02 | 5.03 | 5.03 | 5.2 | 4.87 | 88,830 |
| December 26, 2025 | 5.25 | 5.11 | 5.11 | 5.25 | 5.01 | 24,448 |
| December 24, 2025 | 5.22 | 5.27 | 5.27 | 5.27 | 5 | 46,405 |
| December 23, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.04 | 73,085 |
| December 22, 2025 | 5.06 | 5.13 | 5.13 | 5.3 | 4.97 | 48,222 |
| December 19, 2025 | 5.07 | 5.08 | 5.08 | 5.24 | 4.98 | 54,466 |
| December 18, 2025 | 5 | 5.08 | 5.08 | 5.17 | 4.9 | 59,522 |
| December 17, 2025 | 5.09 | 4.96 | 4.96 | 5.11 | 4.83 | 110,600 |
| December 16, 2025 | 5.03 | 5.09 | 5.09 | 5.19 | 5.02 | 60,000 |
| December 15, 2025 | 5.33 | 5.08 | 5.08 | 5.49 | 4.98 | 146,229 |
| December 12, 2025 | 5.18 | 5.33 | 5.33 | 5.49 | 5.17 | 71,819 |
| December 11, 2025 | 5.49 | 5.19 | 5.19 | 5.49 | 5.08 | 68,482 |
| December 10, 2025 | 5.28 | 5.52 | 5.52 | 5.66 | 5.19 | 113,374 |
| December 09, 2025 | 5.27 | 5.18 | 5.18 | 5.27 | 5.02 | 109,689 |
| December 08, 2025 | 5.49 | 5.19 | 5.19 | 6.1 | 5.05 | 393,800 |
| December 05, 2025 | 5.16 | 5.3 | 5.3 | 5.32 | 5.1 | 89,636 |
| December 04, 2025 | 5.1 | 5.09 | 5.09 | 5.29 | 5.09 | 33,937 |
| December 03, 2025 | 5.15 | 5.14 | 5.14 | 5.38 | 5.04 | 87,419 |
| December 02, 2025 | 5.3 | 5.07 | 5.07 | 5.35 | 4.89 | 154,124 |
| December 01, 2025 | 4.96 | 5.36 | 5.36 | 5.7 | 4.96 | 231,673 |
| November 28, 2025 | 4.96 | 4.97 | 4.97 | 5.1 | 4.87 | 77,600 |
| November 26, 2025 | 5.12 | 5 | 5 | 5.14 | 4.76 | 152,379 |
| November 25, 2025 | 4.58 | 5.07 | 5.07 | 5.1 | 4.46 | 276,930 |
| November 24, 2025 | 5.11 | 4.46 | 4.46 | 5.3 | 3.87 | 695,229 |