4.21
-0.05(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.38 | 4.21 | 4.21 | 4.49 | 4.15 | 2.41M |
| February 19, 2026 | 4.1 | 4.26 | 4.26 | 4.32 | 4.03 | 2.14M |
| February 18, 2026 | 4.12 | 4.16 | 4.16 | 4.25 | 4.05 | 1.85M |
| February 17, 2026 | 4.05 | 4.08 | 4.08 | 4.1 | 3.85 | 1.58M |
| February 13, 2026 | 4.01 | 4.16 | 4.16 | 4.21 | 3.95 | 2.34M |
| February 12, 2026 | 4.42 | 4.05 | 4.05 | 4.42 | 4.01 | 3.16M |
| February 11, 2026 | 4.31 | 4.37 | 4.37 | 4.38 | 4.1 | 2.37M |
| February 10, 2026 | 4.2 | 4.24 | 4.24 | 4.29 | 4.07 | 3.72M |
| February 09, 2026 | 3.93 | 4.19 | 4.19 | 4.22 | 3.86 | 3.41M |
| February 06, 2026 | 3.9 | 3.95 | 3.95 | 3.98 | 3.81 | 2.85M |
| February 05, 2026 | 3.95 | 3.76 | 3.76 | 4.08 | 3.7 | 4.53M |
| February 04, 2026 | 4.66 | 4.15 | 4.15 | 4.67 | 3.95 | 4.45M |
| February 03, 2026 | 4.72 | 4.71 | 4.71 | 4.82 | 4.42 | 3.83M |
| February 02, 2026 | 4.5 | 4.53 | 4.53 | 4.8 | 4.39 | 3.98M |
| January 30, 2026 | 4.78 | 4.62 | 4.62 | 5.18 | 4.59 | 5.93M |
| January 29, 2026 | 5.42 | 4.97 | 4.97 | 5.46 | 4.65 | 5.2M |
| January 28, 2026 | 5.25 | 5.46 | 5.46 | 5.52 | 5.04 | 7.42M |
| January 27, 2026 | 4.57 | 5.12 | 5.12 | 5.13 | 4.44 | 6.28M |
| January 26, 2026 | 4.64 | 4.5 | 4.5 | 4.83 | 4.47 | 4.69M |
| January 23, 2026 | 4.69 | 4.56 | 4.56 | 4.69 | 4.41 | 3.23M |
| January 22, 2026 | 4.78 | 4.64 | 4.64 | 4.84 | 4.63 | 2.98M |
| January 21, 2026 | 4.62 | 4.74 | 4.74 | 4.75 | 4.49 | 3.94M |
| January 20, 2026 | 4.35 | 4.49 | 4.49 | 4.64 | 4.28 | 3.73M |
| January 16, 2026 | 4.4 | 4.42 | 4.42 | 4.57 | 4.36 | 3.12M |
| January 15, 2026 | 4.24 | 4.35 | 4.35 | 4.4 | 4.13 | 3.17M |
| January 14, 2026 | 4.15 | 4.23 | 4.23 | 4.26 | 4.05 | 3.15M |
| January 13, 2026 | 4.27 | 4.14 | 4.14 | 4.29 | 4.11 | 1.81M |
| January 12, 2026 | 4.12 | 4.23 | 4.23 | 4.32 | 4.03 | 3.27M |
| January 09, 2026 | 4.02 | 4.02 | 4.02 | 4.25 | 3.98 | 3.73M |
| January 08, 2026 | 3.99 | 3.93 | 3.93 | 4.03 | 3.89 | 2.69M |
| January 07, 2026 | 3.98 | 4.01 | 4.01 | 4.01 | 3.89 | 2.44M |
| January 06, 2026 | 4.05 | 3.98 | 3.98 | 4.13 | 3.89 | 2.58M |
| January 05, 2026 | 3.9 | 4.06 | 4.06 | 4.07 | 3.87 | 3.51M |
| January 02, 2026 | 3.59 | 3.88 | 3.88 | 3.91 | 3.55 | 2.59M |
| December 31, 2025 | 3.52 | 3.54 | 3.54 | 3.61 | 3.52 | 1.04M |
| December 30, 2025 | 3.66 | 3.52 | 3.52 | 3.73 | 3.52 | 1.62M |
| December 29, 2025 | 3.62 | 3.66 | 3.66 | 3.83 | 3.57 | 1.48M |
| December 26, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.64 | 616,900 |
| December 24, 2025 | 3.68 | 3.73 | 3.73 | 3.77 | 3.65 | 597,321 |
| December 23, 2025 | 3.73 | 3.72 | 3.72 | 3.85 | 3.7 | 1.36M |
| December 22, 2025 | 3.9 | 3.73 | 3.73 | 3.96 | 3.73 | 1.88M |
| December 19, 2025 | 3.6 | 3.82 | 3.82 | 3.85 | 3.58 | 5.19M |
| December 18, 2025 | 3.49 | 3.6 | 3.6 | 3.62 | 3.49 | 1.12M |
| December 17, 2025 | 3.58 | 3.45 | 3.45 | 3.67 | 3.44 | 1.88M |
| December 16, 2025 | 3.6 | 3.61 | 3.61 | 3.67 | 3.51 | 1.23M |
| December 15, 2025 | 3.68 | 3.59 | 3.59 | 3.89 | 3.59 | 1.51M |
| December 12, 2025 | 3.85 | 3.65 | 3.65 | 3.86 | 3.52 | 1.72M |
| December 11, 2025 | 3.64 | 3.87 | 3.87 | 3.87 | 3.6 | 1.51M |
| December 10, 2025 | 3.77 | 3.69 | 3.69 | 3.77 | 3.59 | 1.5M |
| December 09, 2025 | 3.76 | 3.78 | 3.78 | 3.89 | 3.75 | 1.22M |
| December 08, 2025 | 3.88 | 3.8 | 3.8 | 3.91 | 3.76 | 1.39M |
| December 05, 2025 | 4.07 | 3.91 | 3.91 | 4.07 | 3.89 | 1.62M |
| December 04, 2025 | 3.73 | 4.05 | 4.05 | 4.05 | 3.72 | 2.95M |
| December 03, 2025 | 3.75 | 3.77 | 3.77 | 3.83 | 3.7 | 2.03M |
| December 02, 2025 | 3.74 | 3.75 | 3.75 | 3.85 | 3.69 | 1.58M |
| December 01, 2025 | 3.72 | 3.7 | 3.7 | 3.87 | 3.63 | 1.88M |
| November 28, 2025 | 3.66 | 3.72 | 3.72 | 3.77 | 3.64 | 1.99M |
| November 26, 2025 | 3.69 | 3.63 | 3.63 | 3.72 | 3.62 | 1.77M |
| November 25, 2025 | 3.64 | 3.67 | 3.67 | 3.72 | 3.48 | 2.33M |
| November 24, 2025 | 3.4 | 3.58 | 3.58 | 3.6 | 3.32 | 2.05M |