3.27
+0.015(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.25 | 3.27 | 3.27 | 3.27 | 3.25 | 516,294 |
| February 19, 2026 | 3.25 | 3.26 | 3.26 | 3.26 | 3.25 | 1.12M |
| February 18, 2026 | 3.24 | 3.26 | 3.26 | 3.26 | 3.24 | 766,200 |
| February 17, 2026 | 3.25 | 3.24 | 3.24 | 3.27 | 3.23 | 854,300 |
| February 13, 2026 | 3.3 | 3.3 | 3.26 | 3.31 | 3.28 | 1.18M |
| February 12, 2026 | 3.31 | 3.29 | 3.29 | 3.32 | 3.29 | 672,387 |
| February 11, 2026 | 3.29 | 3.3 | 3.3 | 3.31 | 3.29 | 514,106 |
| February 10, 2026 | 3.3 | 3.29 | 3.29 | 3.3 | 3.29 | 519,100 |
| February 09, 2026 | 3.28 | 3.29 | 3.29 | 3.3 | 3.28 | 619,511 |
| February 06, 2026 | 3.28 | 3.3 | 3.3 | 3.3 | 3.27 | 806,800 |
| February 05, 2026 | 3.28 | 3.27 | 3.27 | 3.29 | 3.27 | 615,852 |
| February 04, 2026 | 3.29 | 3.27 | 3.27 | 3.29 | 3.27 | 593,600 |
| February 03, 2026 | 3.29 | 3.28 | 3.28 | 3.3 | 3.28 | 501,324 |
| February 02, 2026 | 3.3 | 3.29 | 3.29 | 3.31 | 3.29 | 616,600 |
| January 30, 2026 | 3.31 | 3.29 | 3.29 | 3.31 | 3.29 | 783,469 |
| January 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.3 | 495,809 |
| January 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.3 | 325,645 |
| January 27, 2026 | 3.3 | 3.3 | 3.3 | 3.31 | 3.3 | 391,194 |
| January 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | 1M |
| January 23, 2026 | 3.32 | 3.31 | 3.31 | 3.32 | 3.3 | 360,715 |
| January 22, 2026 | 3.3 | 3.32 | 3.32 | 3.32 | 3.3 | 883,928 |
| January 21, 2026 | 3.3 | 3.3 | 3.3 | 3.32 | 3.28 | 504,642 |
| January 20, 2026 | 3.27 | 3.31 | 3.31 | 3.31 | 3.27 | 1.08M |
| January 16, 2026 | 3.25 | 3.31 | 3.31 | 3.31 | 3.24 | 3.33M |
| January 15, 2026 | 3.27 | 3.24 | 3.24 | 3.27 | 3.24 | 2.29M |
| January 14, 2026 | 3.3 | 3.29 | 3.25 | 3.3 | 3.26 | 3.25M |
| January 13, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.29 | 1.01M |
| January 12, 2026 | 3.29 | 3.3 | 3.3 | 3.3 | 3.28 | 1.32M |
| January 09, 2026 | 3.3 | 3.29 | 3.29 | 3.31 | 3.29 | 759,922 |
| January 08, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.29 | 659,400 |
| January 07, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.29 | 757,300 |
| January 06, 2026 | 3.27 | 3.3 | 3.3 | 3.3 | 3.27 | 791,200 |
| January 05, 2026 | 3.26 | 3.27 | 3.27 | 3.27 | 3.25 | 511,000 |
| January 02, 2026 | 3.28 | 3.25 | 3.25 | 3.29 | 3.25 | 822,244 |
| December 31, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.25 | 3.52M |
| December 30, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.27 | 2.49M |
| December 29, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.27 | 1.33M |
| December 26, 2025 | 3.25 | 3.28 | 3.28 | 3.28 | 3.25 | 1.42M |
| December 24, 2025 | 3.24 | 3.25 | 3.25 | 3.27 | 3.24 | 728,300 |
| December 23, 2025 | 3.25 | 3.24 | 3.24 | 3.26 | 3.24 | 1.68M |
| December 22, 2025 | 3.23 | 3.24 | 3.24 | 3.26 | 3.21 | 3M |
| December 19, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.21 | 1.63M |
| December 18, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.23 | 1.19M |
| December 17, 2025 | 3.22 | 3.21 | 3.21 | 3.25 | 3.21 | 1.44M |
| December 16, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.21 | 2.53M |
| December 15, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.28 | 1.2M |
| December 12, 2025 | 3.29 | 3.27 | 3.27 | 3.29 | 3.27 | 1.19M |
| December 11, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.25 | 2.46M |
| December 10, 2025 | 3.31 | 3.28 | 3.28 | 3.31 | 3.28 | 676,919 |
| December 09, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.29 | 993,212 |
| December 08, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.29 | 1.22M |
| December 05, 2025 | 3.3 | 3.29 | 3.29 | 3.32 | 3.29 | 1.03M |
| December 04, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.29 | 1.22M |
| December 03, 2025 | 3.32 | 3.29 | 3.29 | 3.32 | 3.29 | 842,200 |
| December 02, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.29 | 1.14M |
| December 01, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.3 | 787,100 |
| November 28, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.32 | 737,000 |
| November 26, 2025 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 893,023 |
| November 25, 2025 | 3.27 | 3.3 | 3.3 | 3.32 | 3.26 | 1.25M |
| November 24, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.26 | 1.37M |