3.04
-0.06(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.08 | 3.04 | 3.04 | 3.12 | 3.01 | 221,102 |
| February 19, 2026 | 3.07 | 3.1 | 3.1 | 3.1 | 3.04 | 381,823 |
| February 18, 2026 | 3.18 | 3.08 | 3.08 | 3.27 | 3.05 | 263,900 |
| February 17, 2026 | 3.14 | 3.19 | 3.19 | 3.24 | 3.09 | 95,200 |
| February 13, 2026 | 2.99 | 3.14 | 3.14 | 3.26 | 2.99 | 216,313 |
| February 12, 2026 | 3.08 | 2.98 | 2.98 | 3.08 | 2.96 | 280,300 |
| February 11, 2026 | 3.08 | 3.04 | 3.04 | 3.1 | 2.98 | 389,538 |
| February 10, 2026 | 3.14 | 3.07 | 3.07 | 3.15 | 3.05 | 237,800 |
| February 09, 2026 | 3.14 | 3.13 | 3.13 | 3.2 | 3.12 | 184,100 |
| February 06, 2026 | 3.05 | 3.16 | 3.16 | 3.17 | 3.05 | 194,407 |
| February 05, 2026 | 3.17 | 3.06 | 3.06 | 3.17 | 3.05 | 331,900 |
| February 04, 2026 | 3.2 | 3.16 | 3.16 | 3.25 | 3.11 | 369,107 |
| February 03, 2026 | 3.26 | 3.18 | 3.18 | 3.26 | 3.1 | 341,000 |
| February 02, 2026 | 3.28 | 3.27 | 3.27 | 3.3 | 3.21 | 169,316 |
| January 30, 2026 | 3.27 | 3.3 | 3.3 | 3.3 | 3.15 | 346,622 |
| January 29, 2026 | 3.28 | 3.28 | 3.28 | 3.32 | 3.21 | 252,100 |
| January 28, 2026 | 3.38 | 3.27 | 3.27 | 3.38 | 3.24 | 214,200 |
| January 27, 2026 | 3.51 | 3.37 | 3.37 | 3.51 | 3.33 | 519,800 |
| January 26, 2026 | 3.68 | 3.52 | 3.52 | 3.68 | 3.51 | 186,327 |
| January 23, 2026 | 3.82 | 3.68 | 3.68 | 3.82 | 3.65 | 205,313 |
| January 22, 2026 | 3.82 | 3.84 | 3.84 | 3.89 | 3.82 | 193,700 |
| January 21, 2026 | 3.68 | 3.82 | 3.82 | 3.82 | 3.66 | 258,600 |
| January 20, 2026 | 3.57 | 3.66 | 3.66 | 3.69 | 3.51 | 176,323 |
| January 16, 2026 | 3.55 | 3.67 | 3.67 | 3.7 | 3.54 | 193,677 |
| January 15, 2026 | 3.54 | 3.55 | 3.55 | 3.66 | 3.53 | 151,900 |
| January 14, 2026 | 3.43 | 3.54 | 3.54 | 3.58 | 3.31 | 96,700 |
| January 13, 2026 | 3.47 | 3.49 | 3.49 | 3.52 | 3.47 | 54,606 |
| January 12, 2026 | 3.48 | 3.47 | 3.47 | 3.5 | 3.44 | 79,903 |
| January 09, 2026 | 3.48 | 3.5 | 3.5 | 3.58 | 3.46 | 152,619 |
| January 08, 2026 | 3.34 | 3.47 | 3.47 | 3.5 | 3.34 | 67,874 |
| January 07, 2026 | 3.46 | 3.4 | 3.4 | 3.46 | 3.4 | 48,200 |
| January 06, 2026 | 3.44 | 3.43 | 3.43 | 3.48 | 3.43 | 79,549 |
| January 05, 2026 | 3.4 | 3.48 | 3.48 | 3.48 | 3.4 | 58,302 |
| January 02, 2026 | 3.25 | 3.4 | 3.4 | 3.42 | 3.25 | 127,431 |
| December 31, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.2 | 522,600 |
| December 30, 2025 | 3.29 | 3.28 | 3.28 | 3.32 | 3.26 | 106,106 |
| December 29, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.28 | 119,728 |
| December 26, 2025 | 3.29 | 3.35 | 3.35 | 3.35 | 3.25 | 187,106 |
| December 24, 2025 | 3.37 | 3.29 | 3.29 | 3.37 | 3.27 | 111,100 |
| December 23, 2025 | 3.38 | 3.31 | 3.31 | 3.38 | 3.28 | 252,900 |
| December 22, 2025 | 3.37 | 3.4 | 3.4 | 3.48 | 3.36 | 240,404 |
| December 19, 2025 | 3.28 | 3.38 | 3.38 | 3.38 | 3.24 | 392,900 |
| December 18, 2025 | 3.29 | 3.27 | 3.27 | 3.33 | 3.24 | 302,100 |
| December 17, 2025 | 3.38 | 3.28 | 3.28 | 3.38 | 3.26 | 140,828 |
| December 16, 2025 | 3.4 | 3.37 | 3.37 | 3.44 | 3.28 | 192,300 |
| December 15, 2025 | 3.54 | 3.42 | 3.42 | 3.6 | 3.38 | 199,200 |
| December 12, 2025 | 3.68 | 3.54 | 3.54 | 3.68 | 3.54 | 112,528 |
| December 11, 2025 | 3.36 | 3.6 | 3.6 | 3.6 | 3.36 | 261,100 |
| December 10, 2025 | 3.26 | 3.39 | 3.39 | 3.4 | 3.26 | 86,324 |
| December 09, 2025 | 3.28 | 3.26 | 3.26 | 3.32 | 3.26 | 117,734 |
| December 08, 2025 | 3.32 | 3.26 | 3.26 | 3.35 | 3.26 | 220,624 |
| December 05, 2025 | 3.42 | 3.33 | 3.33 | 3.44 | 3.32 | 353,317 |
| December 04, 2025 | 3.52 | 3.42 | 3.42 | 3.52 | 3.4 | 116,698 |
| December 03, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.48 | 101,225 |
| December 02, 2025 | 3.73 | 3.54 | 3.54 | 3.73 | 3.54 | 112,924 |
| December 01, 2025 | 3.69 | 3.72 | 3.72 | 3.78 | 3.69 | 129,400 |
| November 28, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.72 | 39,200 |
| November 26, 2025 | 3.67 | 3.77 | 3.77 | 3.86 | 3.62 | 282,722 |
| November 25, 2025 | 3.47 | 3.55 | 3.55 | 3.58 | 3.46 | 121,127 |
| November 24, 2025 | 3.4 | 3.46 | 3.46 | 3.49 | 3.38 | 326,900 |