4.32
-0.42(-8.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.59 | 4.32 | 4.32 | 4.76 | 4.22 | 25,303 |
| February 19, 2026 | 4.61 | 4.74 | 4.74 | 4.86 | 4.51 | 31,209 |
| February 18, 2026 | 4.51 | 5.01 | 5.01 | 5.07 | 4.26 | 57,415 |
| February 17, 2026 | 4.75 | 4.63 | 4.63 | 4.75 | 4.44 | 27,935 |
| February 13, 2026 | 4.5 | 4.71 | 4.71 | 4.77 | 4.45 | 9,256 |
| February 12, 2026 | 4.96 | 4.68 | 4.68 | 4.96 | 4.58 | 23,329 |
| February 11, 2026 | 4.89 | 4.9 | 4.9 | 4.96 | 4.62 | 24,126 |
| February 10, 2026 | 4.68 | 4.89 | 4.89 | 5.12 | 4.65 | 92,900 |
| February 09, 2026 | 4.5 | 4.6 | 4.6 | 4.79 | 4.23 | 77,934 |
| February 06, 2026 | 3.7 | 4.48 | 4.48 | 4.65 | 3.7 | 207,830 |
| February 05, 2026 | 4.52 | 3.76 | 3.76 | 4.52 | 3.7 | 123,336 |
| February 04, 2026 | 4.76 | 4.54 | 4.54 | 4.81 | 4.44 | 66,183 |
| February 03, 2026 | 5.15 | 4.96 | 4.96 | 5.26 | 4.87 | 44,145 |
| February 02, 2026 | 4.83 | 5.08 | 5.08 | 5.25 | 4.83 | 55,033 |
| January 30, 2026 | 4.99 | 4.91 | 4.91 | 5.07 | 4.85 | 69,112 |
| January 29, 2026 | 5.43 | 5.19 | 5.19 | 5.43 | 4.96 | 117,581 |
| January 28, 2026 | 5.53 | 5.36 | 5.36 | 5.53 | 5.22 | 61,055 |
| January 27, 2026 | 5.48 | 5.54 | 5.54 | 5.69 | 5.22 | 81,392 |
| January 26, 2026 | 5.37 | 5.39 | 5.39 | 5.55 | 5.16 | 66,000 |
| January 23, 2026 | 5.5 | 5.42 | 5.42 | 5.57 | 5.3 | 88,253 |
| January 22, 2026 | 5.74 | 5.64 | 5.64 | 5.89 | 5.56 | 69,810 |
| January 21, 2026 | 5.8 | 5.72 | 5.72 | 5.89 | 5.52 | 99,667 |
| January 20, 2026 | 6.26 | 5.9 | 5.9 | 6.39 | 5.81 | 163,535 |
| January 16, 2026 | 6.59 | 6.39 | 6.39 | 6.64 | 6.33 | 112,446 |
| January 15, 2026 | 6.81 | 6.68 | 6.68 | 6.81 | 6.49 | 99,203 |
| January 14, 2026 | 6.91 | 6.83 | 6.83 | 7.38 | 6.7 | 148,033 |
| January 13, 2026 | 7.06 | 7.01 | 7.01 | 7.17 | 6.9 | 169,693 |
| January 12, 2026 | 7.06 | 7.17 | 7.17 | 7.58 | 7.06 | 170,021 |
| January 09, 2026 | 7.09 | 7.01 | 7.01 | 7.88 | 6.71 | 585,692 |
| January 08, 2026 | 8.03 | 6.79 | 6.79 | 8.1 | 6.76 | 922,415 |
| January 07, 2026 | 6.34 | 8.61 | 8.61 | 9.45 | 6.33 | 4.28M |
| January 06, 2026 | 7.1 | 6.33 | 6.33 | 7.29 | 6.2 | 215,806 |
| January 05, 2026 | 7.15 | 6.92 | 6.92 | 7.63 | 6.86 | 165,000 |
| January 02, 2026 | 6.19 | 7.03 | 7.03 | 7.25 | 5.82 | 217,606 |
| December 31, 2025 | 6.37 | 6.13 | 6.13 | 6.55 | 5.75 | 151,404 |
| December 30, 2025 | 6.63 | 6.63 | 6.63 | 6.7 | 6.29 | 173,646 |
| December 29, 2025 | 6.79 | 6.69 | 6.69 | 7.01 | 6.49 | 118,130 |
| December 26, 2025 | 7.02 | 7.01 | 7.01 | 7.3 | 6.8 | 182,884 |
| December 24, 2025 | 6.75 | 7.02 | 7.02 | 7.78 | 6.7 | 281,901 |
| December 23, 2025 | 7 | 6.92 | 6.92 | 7.34 | 6.66 | 308,722 |
| December 22, 2025 | 7.15 | 7.05 | 7.05 | 8.25 | 6.92 | 481,506 |
| December 19, 2025 | 6.84 | 7.14 | 7.14 | 8.05 | 6.61 | 998,523 |
| December 18, 2025 | 6.17 | 6.78 | 6.78 | 8 | 6.09 | 2.21M |
| December 17, 2025 | 6.26 | 6.09 | 6.09 | 8.78 | 5.7 | 3.06M |
| December 16, 2025 | 5.87 | 6.15 | 6.15 | 6.15 | 4.51 | 575,937 |
| December 15, 2025 | 8.29 | 6 | 6 | 8.42 | 5.91 | 645,645 |
| December 12, 2025 | 9.91 | 8.59 | 8.59 | 10.22 | 8.06 | 529,100 |
| December 11, 2025 | 9.05 | 10.18 | 10.18 | 12.79 | 8.67 | 2.33M |
| December 10, 2025 | 10.87 | 9.43 | 9.43 | 11.86 | 8.71 | 1.58M |
| December 09, 2025 | 17.75 | 15.72 | 15.72 | 26.5 | 15.3 | 3.58M |
| December 08, 2025 | 51.23 | 19.78 | 19.78 | 58 | 15.36 | 6.83M |
| December 05, 2025 | 6.82 | 25.44 | 25.44 | 29.39 | 6.82 | 23.69M |
| December 04, 2025 | 5.71 | 6.76 | 6.76 | 6.8 | 5.23 | 2.03M |
| December 03, 2025 | 9.2 | 5.99 | 5.99 | 9.8 | 5.45 | 3.23M |
| December 02, 2025 | 0.52 | 0.46 | 0.46 | 0.53 | 0.45 | 1.15M |
| December 01, 2025 | 0.67 | 0.52 | 0.52 | 0.7 | 0.52 | 8.68M |
| November 28, 2025 | 0.63 | 0.66 | 0.66 | 0.66 | 0.61 | 82,687 |
| November 26, 2025 | 0.58 | 0.63 | 0.63 | 0.64 | 0.57 | 337,949 |
| November 25, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 282,949 |
| November 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.57 | 448,200 |