4.01
-0.06(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 4.01 | 4.01 | 4.2 | 3.97 | 272,535 |
| February 19, 2026 | 4 | 4.07 | 4.07 | 4.14 | 3.92 | 178,124 |
| February 18, 2026 | 3.98 | 4.01 | 4.01 | 4.16 | 3.95 | 282,400 |
| February 17, 2026 | 3.83 | 4 | 4 | 4.22 | 3.83 | 276,300 |
| February 13, 2026 | 3.93 | 3.86 | 3.86 | 4.08 | 3.86 | 146,628 |
| February 12, 2026 | 4.1 | 3.91 | 3.91 | 4.1 | 3.82 | 122,298 |
| February 11, 2026 | 4.07 | 4.09 | 4.09 | 4.15 | 3.76 | 356,800 |
| February 10, 2026 | 3.97 | 4.06 | 4.06 | 4.23 | 3.94 | 422,000 |
| February 09, 2026 | 3.8 | 3.97 | 3.97 | 4.07 | 3.69 | 327,548 |
| February 06, 2026 | 3.54 | 3.77 | 3.77 | 3.86 | 3.54 | 419,447 |
| February 05, 2026 | 3.81 | 3.57 | 3.57 | 3.89 | 3.52 | 495,045 |
| February 04, 2026 | 3.86 | 3.85 | 3.85 | 3.94 | 3.7 | 414,923 |
| February 03, 2026 | 3.91 | 3.9 | 3.9 | 4.1 | 3.71 | 400,945 |
| February 02, 2026 | 3.88 | 3.85 | 3.85 | 4.04 | 3.75 | 292,910 |
| January 30, 2026 | 4.04 | 3.87 | 3.87 | 4.12 | 3.82 | 579,707 |
| January 29, 2026 | 4.26 | 4.07 | 4.07 | 4.26 | 3.93 | 704,333 |
| January 28, 2026 | 4.23 | 4.17 | 4.17 | 4.46 | 4.12 | 613,515 |
| January 27, 2026 | 4.06 | 4.02 | 4.02 | 4.14 | 3.92 | 481,000 |
| January 26, 2026 | 4.01 | 4.06 | 4.06 | 4.28 | 3.96 | 485,000 |
| January 23, 2026 | 4.25 | 4.15 | 4.15 | 4.41 | 4.07 | 5.59M |
| January 22, 2026 | 4.5 | 4.36 | 4.36 | 4.65 | 4.31 | 210,748 |
| January 21, 2026 | 4.31 | 4.44 | 4.44 | 4.51 | 4.13 | 314,700 |
| January 20, 2026 | 4.51 | 4.34 | 4.34 | 4.59 | 4.1 | 525,838 |
| January 16, 2026 | 4.47 | 4.64 | 4.64 | 4.68 | 4.36 | 485,600 |
| January 15, 2026 | 4.74 | 4.47 | 4.47 | 4.75 | 4.25 | 457,629 |
| January 14, 2026 | 4.43 | 4.73 | 4.73 | 4.8 | 4.43 | 416,573 |
| January 13, 2026 | 4.53 | 4.51 | 4.51 | 4.74 | 4.38 | 690,942 |
| January 12, 2026 | 4.75 | 4.59 | 4.59 | 4.8 | 4.09 | 899,900 |
| January 09, 2026 | 4.67 | 4.75 | 4.75 | 4.88 | 4.65 | 1.75M |
| January 08, 2026 | 4.81 | 4.64 | 4.64 | 4.89 | 4.5 | 852,784 |
| January 07, 2026 | 4.02 | 4.8 | 4.8 | 4.85 | 4.01 | 1.46M |
| January 06, 2026 | 3.96 | 3.98 | 3.98 | 4.09 | 3.88 | 576,210 |
| January 05, 2026 | 3.84 | 3.89 | 3.89 | 4 | 3.68 | 508,400 |
| January 02, 2026 | 3.65 | 3.71 | 3.71 | 3.79 | 3.55 | 395,633 |
| December 31, 2025 | 3.61 | 3.65 | 3.65 | 3.7 | 3.5 | 783,823 |
| December 30, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.43 | 714,000 |
| December 29, 2025 | 3.27 | 3.5 | 3.5 | 3.51 | 3.15 | 779,714 |
| December 26, 2025 | 3.25 | 3.35 | 3.35 | 3.36 | 3.25 | 223,116 |
| December 24, 2025 | 3.17 | 3.28 | 3.28 | 3.32 | 3.08 | 157,300 |
| December 23, 2025 | 3.12 | 3.17 | 3.17 | 3.24 | 3.04 | 433,909 |
| December 22, 2025 | 3.19 | 3.14 | 3.14 | 3.29 | 3.02 | 376,700 |
| December 19, 2025 | 3.01 | 3.15 | 3.15 | 3.15 | 2.9 | 877,851 |
| December 18, 2025 | 2.88 | 2.96 | 2.96 | 3.09 | 2.82 | 164,824 |
| December 17, 2025 | 2.91 | 2.89 | 2.89 | 2.99 | 2.84 | 265,756 |
| December 16, 2025 | 3.04 | 2.94 | 2.94 | 3.05 | 2.88 | 252,435 |
| December 15, 2025 | 3.12 | 3.06 | 3.06 | 3.12 | 2.82 | 389,800 |
| December 12, 2025 | 3.22 | 3.11 | 3.11 | 3.27 | 3.09 | 155,274 |
| December 11, 2025 | 3.2 | 3.23 | 3.23 | 3.28 | 3.13 | 870,268 |
| December 10, 2025 | 3.19 | 3.23 | 3.23 | 3.3 | 3.1 | 488,200 |
| December 09, 2025 | 2.94 | 3.14 | 3.14 | 3.19 | 2.94 | 431,900 |
| December 08, 2025 | 3.2 | 3.01 | 3.01 | 3.38 | 2.91 | 629,043 |
| December 05, 2025 | 2.97 | 3.1 | 3.1 | 3.12 | 2.9 | 495,774 |
| December 04, 2025 | 2.61 | 2.97 | 2.97 | 3 | 2.6 | 576,881 |
| December 03, 2025 | 2.51 | 2.6 | 2.6 | 2.62 | 2.42 | 281,900 |
| December 02, 2025 | 2.4 | 2.48 | 2.48 | 2.54 | 2.35 | 329,669 |
| December 01, 2025 | 2.25 | 2.41 | 2.41 | 2.5 | 2.25 | 1.13M |
| November 28, 2025 | 2.16 | 2.1 | 2.1 | 2.16 | 2.07 | 39,022 |
| November 26, 2025 | 2.02 | 2.13 | 2.13 | 2.18 | 1.98 | 136,900 |
| November 25, 2025 | 2.08 | 2.01 | 2.01 | 2.11 | 1.93 | 56,317 |
| November 24, 2025 | 2.02 | 2.06 | 2.06 | 2.22 | 2.01 | 180,980 |