4.37
+0.03(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.38 | 4.37 | 4.37 | 4.48 | 4.36 | 609,716 |
| February 12, 2026 | 4.53 | 4.34 | 4.34 | 4.56 | 4.23 | 643,400 |
| February 11, 2026 | 4.99 | 4.5 | 4.5 | 4.99 | 4.4 | 784,042 |
| February 10, 2026 | 4.98 | 5 | 5 | 5.12 | 4.97 | 486,542 |
| February 09, 2026 | 4.89 | 4.96 | 4.96 | 5.02 | 4.78 | 536,600 |
| February 06, 2026 | 4.83 | 4.89 | 4.89 | 4.95 | 4.71 | 767,800 |
| February 05, 2026 | 5.08 | 4.73 | 4.73 | 5.23 | 4.7 | 664,372 |
| February 04, 2026 | 5.35 | 5.18 | 5.18 | 5.39 | 5.14 | 710,909 |
| February 03, 2026 | 5.55 | 5.37 | 5.37 | 5.55 | 5.2 | 1.1M |
| February 02, 2026 | 5.41 | 5.53 | 5.53 | 5.75 | 5.37 | 674,822 |
| January 30, 2026 | 5.49 | 5.46 | 5.46 | 5.69 | 5.41 | 568,635 |
| January 29, 2026 | 5.66 | 5.59 | 5.59 | 5.66 | 5.46 | 547,907 |
| January 28, 2026 | 5.56 | 5.68 | 5.68 | 5.84 | 5.54 | 675,500 |
| January 27, 2026 | 5.59 | 5.49 | 5.49 | 5.59 | 5.42 | 670,289 |
| January 26, 2026 | 5.7 | 5.57 | 5.57 | 5.72 | 5.54 | 543,291 |
| January 23, 2026 | 5.81 | 5.73 | 5.73 | 5.97 | 5.71 | 632,821 |
| January 22, 2026 | 5.65 | 5.68 | 5.68 | 5.83 | 5.64 | 582,741 |
| January 21, 2026 | 5.43 | 5.58 | 5.58 | 5.62 | 5.36 | 623,398 |
| January 20, 2026 | 5.5 | 5.4 | 5.4 | 5.74 | 5.33 | 622,469 |
| January 16, 2026 | 5.65 | 5.66 | 5.66 | 5.76 | 5.56 | 731,032 |
| January 15, 2026 | 5.73 | 5.64 | 5.64 | 5.77 | 5.62 | 482,311 |
| January 14, 2026 | 5.83 | 5.65 | 5.65 | 5.87 | 5.5 | 803,698 |
| January 13, 2026 | 5.67 | 5.82 | 5.82 | 5.89 | 5.64 | 1.19M |
| January 12, 2026 | 5.69 | 5.6 | 5.6 | 5.77 | 5.45 | 1.12M |
| January 09, 2026 | 5.3 | 5.29 | 5.29 | 5.38 | 5.14 | 764,618 |
| January 08, 2026 | 5.22 | 5.31 | 5.31 | 5.38 | 5.16 | 525,237 |
| January 07, 2026 | 5.27 | 5.23 | 5.23 | 5.31 | 5.17 | 528,500 |
| January 06, 2026 | 5.1 | 5.29 | 5.29 | 5.32 | 5 | 1.07M |
| January 05, 2026 | 4.96 | 5.08 | 5.08 | 5.17 | 4.96 | 803,818 |
| January 02, 2026 | 5.17 | 4.96 | 4.96 | 5.19 | 4.94 | 532,997 |
| December 31, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 5.01 | 1.09M |
| December 30, 2025 | 5.11 | 5.09 | 5.09 | 5.19 | 5.03 | 510,905 |
| December 29, 2025 | 5.11 | 5.11 | 5.11 | 5.2 | 5.08 | 656,669 |
| December 26, 2025 | 5.14 | 5.18 | 5.18 | 5.22 | 5.06 | 825,095 |
| December 24, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 4.97 | 649,720 |
| December 23, 2025 | 5.15 | 5.22 | 5.22 | 5.24 | 5.12 | 713,400 |
| December 22, 2025 | 5.44 | 5.19 | 5.19 | 5.52 | 5.16 | 1.3M |
| December 19, 2025 | 5.47 | 5.41 | 5.41 | 5.85 | 5.34 | 2.28M |
| December 18, 2025 | 5.33 | 5.16 | 5.16 | 5.36 | 5.05 | 1.37M |
| December 17, 2025 | 5.49 | 5.2 | 5.2 | 5.49 | 5.19 | 899,800 |
| December 16, 2025 | 5.37 | 5.42 | 5.42 | 5.54 | 5.37 | 626,212 |
| December 15, 2025 | 5.8 | 5.43 | 5.43 | 5.8 | 5.4 | 917,653 |
| December 12, 2025 | 6.35 | 5.68 | 5.68 | 6.4 | 5.67 | 1.27M |
| December 11, 2025 | 6.05 | 6.35 | 6.35 | 6.38 | 5.97 | 2.61M |
| December 10, 2025 | 5.92 | 6.06 | 6.06 | 6.16 | 5.84 | 993,007 |
| December 09, 2025 | 5.59 | 5.95 | 5.95 | 5.98 | 5.59 | 840,148 |
| December 08, 2025 | 5.49 | 5.6 | 5.6 | 5.64 | 5.33 | 1.22M |
| December 05, 2025 | 5.55 | 5.44 | 5.44 | 5.63 | 5.39 | 643,512 |
| December 04, 2025 | 5.62 | 5.55 | 5.55 | 5.64 | 5.53 | 709,652 |
| December 03, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.53 | 1.07M |
| December 02, 2025 | 5.73 | 5.65 | 5.65 | 5.8 | 5.64 | 687,103 |
| December 01, 2025 | 5.65 | 5.67 | 5.67 | 5.81 | 5.64 | 606,600 |
| November 28, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.7 | 321,818 |
| November 26, 2025 | 5.82 | 5.75 | 5.75 | 5.97 | 5.68 | 901,231 |
| November 25, 2025 | 5.79 | 5.82 | 5.82 | 5.99 | 5.73 | 1.08M |
| November 24, 2025 | 5.67 | 5.79 | 5.79 | 5.84 | 5.63 | 739,010 |
| November 21, 2025 | 5.4 | 5.64 | 5.64 | 5.67 | 5.38 | 878,500 |
| November 20, 2025 | 5.77 | 5.47 | 5.47 | 5.89 | 5.44 | 866,300 |
| November 19, 2025 | 5.63 | 5.63 | 5.63 | 5.77 | 5.54 | 831,303 |
| November 18, 2025 | 5.6 | 5.63 | 5.63 | 5.82 | 5.55 | 873,500 |