4.99
+0.16(+3.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.85 | 4.99 | 4.99 | 5.18 | 4.82 | 3.51M |
| February 19, 2026 | 4.55 | 4.83 | 4.83 | 5.13 | 4.43 | 10.02M |
| February 18, 2026 | 3.82 | 3.93 | 3.93 | 4.02 | 3.78 | 1.34M |
| February 17, 2026 | 3.76 | 3.83 | 3.83 | 3.91 | 3.71 | 896,000 |
| February 13, 2026 | 3.75 | 3.77 | 3.77 | 3.9 | 3.69 | 1.21M |
| February 12, 2026 | 3.97 | 3.78 | 3.78 | 3.99 | 3.68 | 1.11M |
| February 11, 2026 | 3.93 | 3.95 | 3.95 | 3.96 | 3.85 | 650,279 |
| February 10, 2026 | 3.83 | 3.9 | 3.9 | 4.02 | 3.83 | 560,311 |
| February 09, 2026 | 3.85 | 3.86 | 3.86 | 3.91 | 3.71 | 619,600 |
| February 06, 2026 | 3.83 | 3.88 | 3.88 | 3.92 | 3.77 | 673,305 |
| February 05, 2026 | 3.86 | 3.79 | 3.79 | 4 | 3.78 | 1.44M |
| February 04, 2026 | 4.01 | 3.89 | 3.89 | 4.02 | 3.85 | 1.47M |
| February 03, 2026 | 4.13 | 4.03 | 4.03 | 4.16 | 3.84 | 1.7M |
| February 02, 2026 | 4.04 | 4.12 | 4.12 | 4.24 | 4.04 | 1.6M |
| January 30, 2026 | 3.88 | 4.04 | 4.04 | 4.07 | 3.88 | 1.41M |
| January 29, 2026 | 3.99 | 3.9 | 3.9 | 4.02 | 3.82 | 1.34M |
| January 28, 2026 | 4.02 | 3.99 | 3.99 | 4.05 | 3.94 | 1.77M |
| January 27, 2026 | 4.07 | 4.05 | 4.05 | 4.12 | 3.95 | 2.06M |
| January 26, 2026 | 4.05 | 4.06 | 4.06 | 4.19 | 4.02 | 1.83M |
| January 23, 2026 | 3.97 | 4.05 | 4.05 | 4.1 | 3.92 | 1.8M |
| January 22, 2026 | 3.84 | 3.97 | 3.97 | 4.05 | 3.83 | 1.63M |
| January 21, 2026 | 3.81 | 3.82 | 3.82 | 3.84 | 3.72 | 883,095 |
| January 20, 2026 | 3.85 | 3.77 | 3.77 | 3.87 | 3.72 | 994,649 |
| January 16, 2026 | 3.84 | 3.96 | 3.96 | 4.01 | 3.78 | 1.82M |
| January 15, 2026 | 3.82 | 3.83 | 3.83 | 3.87 | 3.73 | 1.93M |
| January 14, 2026 | 3.94 | 3.79 | 3.79 | 3.97 | 3.77 | 2.41M |
| January 13, 2026 | 4.01 | 3.98 | 3.98 | 4.02 | 3.86 | 1.81M |
| January 12, 2026 | 4.01 | 3.99 | 3.99 | 4.04 | 3.9 | 1.05M |
| January 09, 2026 | 4.06 | 4.02 | 4.02 | 4.14 | 3.94 | 1.58M |
| January 08, 2026 | 4.01 | 4.04 | 4.04 | 4.13 | 4 | 1.97M |
| January 07, 2026 | 3.93 | 4 | 4 | 4.02 | 3.91 | 1.85M |
| January 06, 2026 | 3.65 | 3.93 | 3.93 | 3.93 | 3.65 | 1.44M |
| January 05, 2026 | 3.51 | 3.64 | 3.64 | 3.67 | 3.51 | 878,528 |
| January 02, 2026 | 3.61 | 3.51 | 3.51 | 3.65 | 3.45 | 1.51M |
| December 31, 2025 | 3.56 | 3.63 | 3.63 | 3.65 | 3.56 | 1.09M |
| December 30, 2025 | 3.57 | 3.56 | 3.56 | 3.65 | 3.54 | 627,840 |
| December 29, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.52 | 1.3M |
| December 26, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.6 | 387,649 |
| December 24, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.62 | 304,580 |
| December 23, 2025 | 3.5 | 3.67 | 3.67 | 3.71 | 3.47 | 833,313 |
| December 22, 2025 | 3.54 | 3.53 | 3.53 | 3.71 | 3.5 | 1.24M |
| December 19, 2025 | 3.58 | 3.55 | 3.55 | 3.63 | 3.45 | 3.77M |
| December 18, 2025 | 3.51 | 3.6 | 3.6 | 3.64 | 3.49 | 1.6M |
| December 17, 2025 | 3.53 | 3.45 | 3.45 | 3.67 | 3.43 | 1.49M |
| December 16, 2025 | 3.49 | 3.55 | 3.55 | 3.6 | 3.45 | 1.18M |
| December 15, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.41 | 1.24M |
| December 12, 2025 | 3.37 | 3.51 | 3.51 | 3.55 | 3.34 | 1.52M |
| December 11, 2025 | 3.26 | 3.37 | 3.37 | 3.39 | 3.25 | 1.12M |
| December 10, 2025 | 3.22 | 3.26 | 3.26 | 3.29 | 3.21 | 1.43M |
| December 09, 2025 | 3.1 | 3.24 | 3.24 | 3.27 | 3.1 | 962,181 |
| December 08, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.06 | 669,033 |
| December 05, 2025 | 3.18 | 3.08 | 3.08 | 3.18 | 3.06 | 507,265 |
| December 04, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.11 | 610,036 |
| December 03, 2025 | 3.09 | 3.2 | 3.2 | 3.21 | 3.08 | 800,618 |
| December 02, 2025 | 3.15 | 3.07 | 3.07 | 3.18 | 3.07 | 1.18M |
| December 01, 2025 | 3.36 | 3.13 | 3.13 | 3.36 | 3.12 | 1.11M |
| November 28, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.35 | 434,110 |
| November 26, 2025 | 3.33 | 3.41 | 3.41 | 3.45 | 3.29 | 1.11M |
| November 25, 2025 | 3.32 | 3.35 | 3.35 | 3.4 | 3.27 | 787,400 |
| November 24, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.28 | 1.35M |