4.12
+0.04(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.1 | 4.12 | 4.12 | 4.17 | 4.05 | 23,300 |
| February 19, 2026 | 4.06 | 4.08 | 4.08 | 4.11 | 4.03 | 19,947 |
| February 18, 2026 | 4.28 | 4.08 | 4.08 | 4.33 | 4.03 | 67,329 |
| February 17, 2026 | 4.15 | 4.27 | 4.27 | 4.3 | 4.13 | 75,002 |
| February 13, 2026 | 4.13 | 4.12 | 4.12 | 4.14 | 4.01 | 34,035 |
| February 12, 2026 | 4.09 | 4.15 | 4.15 | 4.22 | 4.01 | 80,343 |
| February 11, 2026 | 4.24 | 4.09 | 4.09 | 4.24 | 4.01 | 44,912 |
| February 10, 2026 | 4.19 | 4.25 | 4.25 | 4.34 | 4.19 | 72,828 |
| February 09, 2026 | 4.02 | 4.2 | 4.2 | 4.31 | 4.01 | 61,536 |
| February 06, 2026 | 3.92 | 3.99 | 3.99 | 4.03 | 3.88 | 84,100 |
| February 05, 2026 | 3.95 | 3.93 | 3.93 | 3.97 | 3.9 | 97,900 |
| February 04, 2026 | 3.91 | 3.98 | 3.98 | 4.02 | 3.91 | 32,100 |
| February 03, 2026 | 3.84 | 3.9 | 3.9 | 4 | 3.84 | 54,200 |
| February 02, 2026 | 3.93 | 3.91 | 3.91 | 4 | 3.72 | 94,130 |
| January 30, 2026 | 3.92 | 3.95 | 3.95 | 4.03 | 3.88 | 62,700 |
| January 29, 2026 | 4.03 | 3.97 | 3.97 | 4.06 | 3.68 | 88,927 |
| January 28, 2026 | 4 | 4.05 | 4.05 | 4.1 | 4 | 17,600 |
| January 27, 2026 | 4 | 4.02 | 4.02 | 4.04 | 3.98 | 24,948 |
| January 26, 2026 | 3.94 | 4 | 4 | 4.04 | 3.94 | 29,600 |
| January 23, 2026 | 4.03 | 4.01 | 4.01 | 4.04 | 3.97 | 32,500 |
| January 22, 2026 | 3.86 | 4.08 | 4.08 | 4.13 | 3.86 | 32,806 |
| January 21, 2026 | 3.85 | 3.86 | 3.86 | 3.94 | 3.84 | 47,600 |
| January 20, 2026 | 3.95 | 3.85 | 3.85 | 3.95 | 3.81 | 80,400 |
| January 16, 2026 | 4 | 3.96 | 3.96 | 4.07 | 3.92 | 99,901 |
| January 15, 2026 | 3.84 | 4 | 4 | 4.02 | 3.76 | 80,614 |
| January 14, 2026 | 3.72 | 3.82 | 3.82 | 3.88 | 3.7 | 83,960 |
| January 13, 2026 | 3.68 | 3.72 | 3.72 | 3.76 | 3.64 | 99,000 |
| January 12, 2026 | 3.59 | 3.64 | 3.64 | 3.7 | 3.57 | 42,600 |
| January 09, 2026 | 3.61 | 3.59 | 3.59 | 3.63 | 3.54 | 59,700 |
| January 08, 2026 | 3.55 | 3.57 | 3.57 | 3.6 | 3.5 | 67,500 |
| January 07, 2026 | 3.69 | 3.54 | 3.54 | 3.69 | 3.46 | 150,401 |
| January 06, 2026 | 3.68 | 3.63 | 3.63 | 3.73 | 3.61 | 63,400 |
| January 05, 2026 | 3.64 | 3.65 | 3.65 | 3.79 | 3.64 | 50,500 |
| January 02, 2026 | 3.59 | 3.63 | 3.63 | 3.76 | 3.59 | 127,700 |
| December 31, 2025 | 3.22 | 3.61 | 3.61 | 3.61 | 3.11 | 214,134 |
| December 30, 2025 | 3.16 | 3.19 | 3.19 | 3.2 | 3.12 | 117,100 |
| December 29, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.07 | 127,600 |
| December 26, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.08 | 12,345 |
| December 24, 2025 | 3.04 | 3.14 | 3.14 | 3.15 | 3.03 | 19,203 |
| December 23, 2025 | 3.11 | 3.04 | 3.04 | 3.12 | 3 | 79,046 |
| December 22, 2025 | 3.14 | 3.11 | 3.11 | 3.2 | 3.11 | 85,649 |
| December 19, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.11 | 39,118 |
| December 18, 2025 | 3.12 | 3.15 | 3.15 | 3.29 | 3.12 | 72,000 |
| December 17, 2025 | 3.25 | 3.18 | 3.18 | 3.28 | 3.17 | 66,500 |
| December 16, 2025 | 3.11 | 3.25 | 3.25 | 3.29 | 3.11 | 81,300 |
| December 15, 2025 | 3.29 | 3.12 | 3.12 | 3.32 | 3.12 | 136,817 |
| December 12, 2025 | 3.3 | 3.27 | 3.27 | 3.36 | 3.26 | 78,300 |
| December 11, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.25 | 33,200 |
| December 10, 2025 | 3.22 | 3.32 | 3.32 | 3.36 | 3.22 | 46,000 |
| December 09, 2025 | 3.14 | 3.22 | 3.22 | 3.32 | 3.13 | 154,600 |
| December 08, 2025 | 3.24 | 3.14 | 3.14 | 3.25 | 3.13 | 144,119 |
| December 05, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.16 | 52,415 |
| December 04, 2025 | 3.31 | 3.28 | 3.28 | 3.33 | 3.26 | 58,528 |
| December 03, 2025 | 3.28 | 3.33 | 3.33 | 3.36 | 3.27 | 59,526 |
| December 02, 2025 | 3.21 | 3.24 | 3.24 | 3.35 | 3.21 | 108,707 |
| December 01, 2025 | 3.22 | 3.21 | 3.21 | 3.3 | 3.21 | 43,400 |
| November 28, 2025 | 3.32 | 3.31 | 3.31 | 3.36 | 3.25 | 14,700 |
| November 26, 2025 | 3.23 | 3.32 | 3.32 | 3.34 | 3.06 | 154,510 |
| November 25, 2025 | 3.33 | 3.28 | 3.28 | 3.46 | 3.21 | 66,410 |
| November 24, 2025 | 3.17 | 3.23 | 3.23 | 3.3 | 3.13 | 74,670 |
