4.93
+0.02(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.89 | 4.93 | 4.93 | 5.02 | 4.88 | 139,440 |
| February 19, 2026 | 4.84 | 4.91 | 4.91 | 4.93 | 4.73 | 264,314 |
| February 18, 2026 | 4.95 | 4.86 | 4.86 | 5.06 | 4.84 | 190,600 |
| February 17, 2026 | 4.96 | 4.94 | 4.94 | 5.01 | 4.85 | 175,921 |
| February 13, 2026 | 5.05 | 5.01 | 5.01 | 5.15 | 4.88 | 197,605 |
| February 12, 2026 | 5.14 | 5.06 | 5.06 | 5.17 | 4.92 | 223,400 |
| February 11, 2026 | 5.11 | 5.14 | 5.14 | 5.2 | 5.03 | 291,100 |
| February 10, 2026 | 5.15 | 5.09 | 5.09 | 5.22 | 5.05 | 245,022 |
| February 09, 2026 | 5.04 | 5.15 | 5.15 | 5.19 | 4.93 | 253,431 |
| February 06, 2026 | 4.88 | 5 | 5 | 5.06 | 4.87 | 344,300 |
| February 05, 2026 | 5.06 | 4.86 | 4.86 | 5.06 | 4.79 | 304,001 |
| February 04, 2026 | 4.96 | 5.06 | 5.06 | 5.23 | 4.96 | 464,801 |
| February 03, 2026 | 4.91 | 4.92 | 4.92 | 4.97 | 4.8 | 389,000 |
| February 02, 2026 | 4.8 | 4.93 | 4.93 | 5.05 | 4.79 | 342,951 |
| January 30, 2026 | 4.63 | 4.83 | 4.83 | 4.86 | 4.63 | 346,636 |
| January 29, 2026 | 4.65 | 4.72 | 4.72 | 4.74 | 4.54 | 213,726 |
| January 28, 2026 | 4.62 | 4.61 | 4.61 | 4.71 | 4.59 | 257,400 |
| January 27, 2026 | 4.66 | 4.6 | 4.6 | 4.72 | 4.55 | 243,344 |
| January 26, 2026 | 4.68 | 4.66 | 4.66 | 4.7 | 4.56 | 198,200 |
| January 23, 2026 | 4.65 | 4.68 | 4.68 | 4.72 | 4.57 | 245,022 |
| January 22, 2026 | 4.73 | 4.65 | 4.65 | 4.82 | 4.63 | 295,700 |
| January 21, 2026 | 4.51 | 4.7 | 4.7 | 4.72 | 4.51 | 298,426 |
| January 20, 2026 | 4.55 | 4.51 | 4.51 | 4.55 | 4.35 | 266,256 |
| January 16, 2026 | 4.51 | 4.56 | 4.56 | 4.64 | 4.48 | 182,102 |
| January 15, 2026 | 4.47 | 4.55 | 4.55 | 4.63 | 4.36 | 351,914 |
| January 14, 2026 | 4.42 | 4.47 | 4.47 | 4.49 | 4.34 | 251,235 |
| January 13, 2026 | 4.36 | 4.41 | 4.41 | 4.43 | 4.26 | 258,100 |
| January 12, 2026 | 4.3 | 4.37 | 4.37 | 4.4 | 4.21 | 233,831 |
| January 09, 2026 | 4.2 | 4.27 | 4.27 | 4.34 | 4.05 | 354,264 |
| January 08, 2026 | 3.73 | 4.18 | 4.18 | 4.2 | 3.7 | 646,757 |
| January 07, 2026 | 3.78 | 3.71 | 3.71 | 3.88 | 3.7 | 504,845 |
| January 06, 2026 | 3.99 | 3.74 | 3.74 | 4 | 3.61 | 781,426 |
| January 05, 2026 | 4.06 | 3.99 | 3.99 | 4.07 | 3.97 | 371,942 |
| January 02, 2026 | 4.16 | 4.07 | 4.07 | 4.16 | 3.99 | 368,700 |
| December 31, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 3.96 | 568,600 |
| December 30, 2025 | 4.02 | 4.01 | 4.01 | 4.14 | 4 | 394,314 |
| December 29, 2025 | 4.15 | 4.03 | 4.03 | 4.18 | 4.03 | 338,613 |
| December 26, 2025 | 4.14 | 4.15 | 4.15 | 4.23 | 4.1 | 281,893 |
| December 24, 2025 | 4.09 | 4.13 | 4.13 | 4.15 | 4.06 | 208,400 |
| December 23, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.02 | 392,421 |
| December 22, 2025 | 4.18 | 4.11 | 4.11 | 4.24 | 4.08 | 370,903 |
| December 19, 2025 | 4.22 | 4.19 | 4.19 | 4.31 | 4.19 | 720,436 |
| December 18, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.12 | 689,705 |
| December 17, 2025 | 4.12 | 4.2 | 4.2 | 4.25 | 4.05 | 324,912 |
| December 16, 2025 | 4.26 | 4.12 | 4.12 | 4.51 | 4.12 | 703,736 |
| December 15, 2025 | 4.65 | 4.26 | 4.26 | 4.73 | 4.24 | 825,200 |
| December 12, 2025 | 4.5 | 4.63 | 4.63 | 4.75 | 4.45 | 989,098 |
| December 11, 2025 | 4.21 | 4.19 | 4.19 | 4.28 | 4.16 | 404,736 |
| December 10, 2025 | 4.03 | 4.18 | 4.18 | 4.25 | 3.99 | 472,427 |
| December 09, 2025 | 4 | 4.04 | 4.04 | 4.07 | 3.95 | 279,781 |
| December 08, 2025 | 4.02 | 4.01 | 4.01 | 4.11 | 4 | 281,800 |
| December 05, 2025 | 4.14 | 4.03 | 4.03 | 4.17 | 4.02 | 449,223 |
| December 04, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.07 | 452,654 |
| December 03, 2025 | 4.2 | 4.15 | 4.15 | 4.23 | 4.12 | 396,032 |
| December 02, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.14 | 173,300 |
| December 01, 2025 | 4.31 | 4.28 | 4.28 | 4.35 | 4.26 | 280,617 |
| November 28, 2025 | 4.27 | 4.35 | 4.35 | 4.47 | 4.22 | 295,056 |
| November 26, 2025 | 4.19 | 4.27 | 4.27 | 4.31 | 4.14 | 336,123 |
| November 25, 2025 | 4.11 | 4.2 | 4.2 | 4.27 | 4.09 | 529,317 |
| November 24, 2025 | 4.21 | 4.02 | 4.02 | 4.21 | 4 | 1.13M |