4.15
+0.11(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.05 | 4.15 | 4.15 | 4.22 | 4.04 | 48,616 |
| February 19, 2026 | 4.06 | 4.04 | 4.04 | 4.09 | 4 | 15,944 |
| February 18, 2026 | 3.99 | 4.07 | 4.07 | 4.14 | 3.99 | 34,038 |
| February 17, 2026 | 4.01 | 3.99 | 3.99 | 4.12 | 3.98 | 36,600 |
| February 13, 2026 | 4.16 | 4.01 | 4.01 | 4.16 | 3.98 | 48,401 |
| February 12, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 3.96 | 49,500 |
| February 11, 2026 | 4 | 4.15 | 4.15 | 4.19 | 3.98 | 57,334 |
| February 10, 2026 | 4.05 | 4 | 4 | 4.12 | 3.97 | 34,100 |
| February 09, 2026 | 4 | 4.06 | 4.06 | 4.19 | 3.98 | 26,329 |
| February 06, 2026 | 4.09 | 4 | 4 | 4.16 | 3.96 | 42,500 |
| February 05, 2026 | 4.27 | 4.06 | 4.06 | 4.35 | 4.06 | 49,000 |
| February 04, 2026 | 4.33 | 4.28 | 4.28 | 4.63 | 4.2 | 176,100 |
| February 03, 2026 | 3.91 | 4.1 | 4.1 | 4.2 | 3.91 | 113,660 |
| February 02, 2026 | 3.8 | 3.92 | 3.92 | 3.98 | 3.72 | 31,426 |
| January 30, 2026 | 3.93 | 3.86 | 3.86 | 3.95 | 3.86 | 24,735 |
| January 29, 2026 | 3.97 | 3.94 | 3.94 | 3.97 | 3.85 | 32,531 |
| January 28, 2026 | 3.84 | 3.94 | 3.94 | 3.94 | 3.83 | 13,300 |
| January 27, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.83 | 19,300 |
| January 26, 2026 | 3.79 | 3.9 | 3.9 | 3.94 | 3.79 | 29,226 |
| January 23, 2026 | 3.85 | 3.87 | 3.87 | 3.92 | 3.77 | 12,617 |
| January 22, 2026 | 3.89 | 3.89 | 3.89 | 4.05 | 3.88 | 15,813 |
| January 21, 2026 | 3.87 | 3.9 | 3.9 | 3.96 | 3.86 | 30,701 |
| January 20, 2026 | 3.93 | 3.87 | 3.87 | 4.01 | 3.87 | 20,800 |
| January 16, 2026 | 3.93 | 4.01 | 4.01 | 4.06 | 3.89 | 57,600 |
| January 15, 2026 | 3.83 | 3.93 | 3.93 | 3.95 | 3.83 | 24,538 |
| January 14, 2026 | 3.87 | 3.85 | 3.85 | 3.99 | 3.77 | 43,246 |
| January 13, 2026 | 3.89 | 3.83 | 3.83 | 3.99 | 3.78 | 78,511 |
| January 12, 2026 | 3.67 | 3.91 | 3.91 | 4.13 | 3.63 | 374,200 |
| January 09, 2026 | 3.87 | 3.59 | 3.59 | 3.96 | 3.59 | 63,300 |
| January 08, 2026 | 3.59 | 3.83 | 3.83 | 3.95 | 3.59 | 123,400 |
| January 07, 2026 | 3.65 | 3.62 | 3.62 | 3.74 | 3.6 | 33,881 |
| January 06, 2026 | 3.63 | 3.66 | 3.66 | 3.71 | 3.6 | 45,000 |
| January 05, 2026 | 3.5 | 3.59 | 3.59 | 3.72 | 3.48 | 39,600 |
| January 02, 2026 | 3.49 | 3.5 | 3.5 | 3.5 | 3.47 | 38,400 |
| December 31, 2025 | 3.47 | 3.5 | 3.5 | 3.5 | 3.42 | 117,000 |
| December 30, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.38 | 141,900 |
| December 29, 2025 | 3.39 | 3.44 | 3.44 | 3.5 | 3.34 | 150,300 |
| December 26, 2025 | 3.36 | 3.38 | 3.38 | 3.49 | 3.3 | 39,638 |
| December 24, 2025 | 3.33 | 3.32 | 3.32 | 3.39 | 3.25 | 11,401 |
| December 23, 2025 | 3.23 | 3.28 | 3.28 | 3.35 | 3.21 | 90,000 |
| December 22, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.19 | 102,300 |
| December 19, 2025 | 3.45 | 3.33 | 3.33 | 3.45 | 3.33 | 95,537 |
| December 18, 2025 | 3.36 | 3.44 | 3.44 | 3.51 | 3.36 | 39,100 |
| December 17, 2025 | 3.38 | 3.36 | 3.36 | 3.5 | 3.26 | 73,300 |
| December 16, 2025 | 3.57 | 3.37 | 3.37 | 3.57 | 3.3 | 126,915 |
| December 15, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.43 | 54,300 |
| December 12, 2025 | 3.52 | 3.55 | 3.55 | 3.62 | 3.46 | 56,330 |
| December 11, 2025 | 3.63 | 3.47 | 3.47 | 3.63 | 3.47 | 16,573 |
| December 10, 2025 | 3.59 | 3.52 | 3.52 | 3.73 | 3.46 | 98,729 |
| December 09, 2025 | 3.72 | 3.62 | 3.62 | 3.73 | 3.56 | 87,634 |
| December 08, 2025 | 3.23 | 3.69 | 3.69 | 3.74 | 3.21 | 173,520 |
| December 05, 2025 | 3.3 | 3.13 | 3.13 | 3.33 | 3.07 | 212,828 |
| December 04, 2025 | 3.54 | 3.29 | 3.29 | 3.55 | 3.23 | 160,727 |
| December 03, 2025 | 3.53 | 3.5 | 3.5 | 3.6 | 3.33 | 95,410 |
| December 02, 2025 | 3.41 | 3.56 | 3.56 | 3.58 | 3.41 | 19,300 |
| December 01, 2025 | 3.45 | 3.45 | 3.45 | 3.5 | 3.43 | 38,403 |
| November 28, 2025 | 3.44 | 3.49 | 3.49 | 3.54 | 3.44 | 10,421 |
| November 26, 2025 | 3.3 | 3.44 | 3.44 | 3.55 | 3.17 | 91,100 |
| November 25, 2025 | 3.01 | 3.36 | 3.36 | 3.4 | 3.01 | 71,794 |
| November 24, 2025 | 3.05 | 2.98 | 2.98 | 3.2 | 2.96 | 87,129 |