3.95
+0.04(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.86 | 3.95 | 3.95 | 3.97 | 3.84 | 95,626 |
| February 19, 2026 | 3.83 | 3.91 | 3.91 | 3.94 | 3.75 | 40,100 |
| February 18, 2026 | 3.83 | 3.85 | 3.85 | 3.98 | 3.73 | 127,773 |
| February 17, 2026 | 3.85 | 3.83 | 3.83 | 3.98 | 3.76 | 112,400 |
| February 13, 2026 | 3.65 | 3.86 | 3.86 | 3.9 | 3.55 | 468,533 |
| February 12, 2026 | 4.85 | 4.65 | 4.65 | 4.99 | 4.51 | 150,900 |
| February 11, 2026 | 4.95 | 4.76 | 4.76 | 4.96 | 4.65 | 132,120 |
| February 10, 2026 | 4.88 | 4.91 | 4.91 | 4.97 | 4.85 | 43,200 |
| February 09, 2026 | 4.98 | 4.91 | 4.91 | 5.04 | 4.85 | 51,804 |
| February 06, 2026 | 4.98 | 5.04 | 5.04 | 5.15 | 4.89 | 98,500 |
| February 05, 2026 | 4.84 | 4.84 | 4.84 | 5.08 | 4.76 | 69,252 |
| February 04, 2026 | 5.2 | 4.89 | 4.89 | 5.29 | 4.75 | 160,168 |
| February 03, 2026 | 5.11 | 5.18 | 5.18 | 5.22 | 5.09 | 69,200 |
| February 02, 2026 | 5.07 | 5.11 | 5.11 | 5.29 | 5.06 | 34,537 |
| January 30, 2026 | 5.12 | 5.13 | 5.13 | 5.26 | 5.05 | 78,300 |
| January 29, 2026 | 5.05 | 5.18 | 5.18 | 5.18 | 5 | 51,009 |
| January 28, 2026 | 5.11 | 5.11 | 5.11 | 5.18 | 4.92 | 102,738 |
| January 27, 2026 | 5.08 | 5.04 | 5.04 | 5.21 | 4.91 | 56,815 |
| January 26, 2026 | 4.82 | 5.09 | 5.09 | 5.36 | 4.64 | 177,972 |
| January 23, 2026 | 4.97 | 4.83 | 4.83 | 4.98 | 4.71 | 212,800 |
| January 22, 2026 | 5.02 | 4.97 | 4.97 | 5.17 | 4.88 | 103,700 |
| January 21, 2026 | 5.01 | 4.96 | 4.96 | 5.22 | 4.92 | 45,995 |
| January 20, 2026 | 5.16 | 4.96 | 4.96 | 5.26 | 4.93 | 118,400 |
| January 16, 2026 | 5 | 5.3 | 5.3 | 5.3 | 4.89 | 107,820 |
| January 15, 2026 | 4.99 | 4.96 | 4.96 | 5.17 | 4.87 | 64,737 |
| January 14, 2026 | 5.28 | 4.98 | 4.98 | 5.28 | 4.9 | 120,243 |
| January 13, 2026 | 4.56 | 5.3 | 5.3 | 5.49 | 4.52 | 446,516 |
| January 12, 2026 | 4.78 | 4.61 | 4.61 | 4.78 | 4.56 | 49,706 |
| January 09, 2026 | 4.43 | 4.76 | 4.76 | 4.87 | 4.43 | 108,300 |
| January 08, 2026 | 4.33 | 4.43 | 4.43 | 4.5 | 4.3 | 43,322 |
| January 07, 2026 | 4.5 | 4.39 | 4.39 | 4.59 | 4.36 | 38,720 |
| January 06, 2026 | 4.5 | 4.46 | 4.46 | 4.6 | 4.14 | 80,000 |
| January 05, 2026 | 4.07 | 4.45 | 4.45 | 4.64 | 4.07 | 191,794 |
| January 02, 2026 | 3.9 | 4.1 | 4.1 | 4.18 | 3.88 | 94,900 |
| December 31, 2025 | 3.71 | 3.98 | 3.98 | 4 | 3.65 | 176,695 |
| December 30, 2025 | 3.73 | 3.7 | 3.7 | 3.81 | 3.68 | 155,100 |
| December 29, 2025 | 3.73 | 3.76 | 3.76 | 3.82 | 3.73 | 56,500 |
| December 26, 2025 | 3.78 | 3.79 | 3.79 | 3.85 | 3.74 | 38,500 |
| December 24, 2025 | 3.76 | 3.79 | 3.79 | 3.85 | 3.76 | 10,134 |
| December 23, 2025 | 3.76 | 3.79 | 3.79 | 3.88 | 3.75 | 73,900 |
| December 22, 2025 | 3.87 | 3.81 | 3.81 | 3.92 | 3.76 | 42,800 |
| December 19, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.78 | 25,240 |
| December 18, 2025 | 3.78 | 3.84 | 3.84 | 3.9 | 3.75 | 33,337 |
| December 17, 2025 | 3.79 | 3.77 | 3.77 | 3.86 | 3.67 | 67,800 |
| December 16, 2025 | 3.68 | 3.8 | 3.8 | 3.83 | 3.68 | 32,232 |
| December 15, 2025 | 3.84 | 3.69 | 3.69 | 3.84 | 3.56 | 109,054 |
| December 12, 2025 | 3.88 | 3.83 | 3.83 | 3.95 | 3.81 | 50,000 |
| December 11, 2025 | 4.01 | 3.89 | 3.89 | 4.03 | 3.78 | 44,845 |
| December 10, 2025 | 3.83 | 4 | 4 | 4.05 | 3.8 | 67,401 |
| December 09, 2025 | 3.76 | 3.83 | 3.83 | 3.88 | 3.76 | 46,800 |
| December 08, 2025 | 3.89 | 3.77 | 3.77 | 3.99 | 3.76 | 132,000 |
| December 05, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.86 | 118,400 |
| December 04, 2025 | 4.01 | 4.02 | 4.02 | 4.1 | 3.96 | 73,700 |
| December 03, 2025 | 4.06 | 4.01 | 4.01 | 4.12 | 3.9 | 47,311 |
| December 02, 2025 | 4.01 | 4.06 | 4.06 | 4.11 | 3.96 | 60,731 |
| December 01, 2025 | 4.14 | 4 | 4 | 4.16 | 3.96 | 47,636 |
| November 28, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.11 | 15,905 |
| November 26, 2025 | 4.19 | 4.11 | 4.11 | 4.34 | 4.08 | 90,017 |
| November 25, 2025 | 4.02 | 4.26 | 4.26 | 4.28 | 4.02 | 40,000 |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.14 | 3.81 | 52,127 |