4.08
-0.06393617(-1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.13 | 4.07 | 4.07 | 4.13 | 4.05 | 549,851 |
| February 19, 2026 | 4.12 | 4.14 | 4.14 | 4.21 | 4.12 | 487,216 |
| February 18, 2026 | 4.23 | 4.2 | 4.2 | 4.23 | 4.13 | 1.96M |
| February 17, 2026 | 3.97 | 4.06 | 4.06 | 4.06 | 3.97 | 1.13M |
| February 13, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.06 | 40,324 |
| February 12, 2026 | 4.11 | 4.09 | 4.09 | 4.13 | 4.09 | 434,094 |
| February 11, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.04 | 573,295 |
| February 10, 2026 | 4.17 | 4.04 | 4.04 | 4.17 | 4.04 | 712,659 |
| February 09, 2026 | 4.13 | 4.1 | 4.1 | 4.15 | 4.08 | 851,570 |
| February 06, 2026 | 4.22 | 4.16 | 4.16 | 4.22 | 4.16 | 523,486 |
| February 05, 2026 | 4.3 | 4.2 | 4.2 | 4.3 | 4.18 | 717,873 |
| February 04, 2026 | 4.31 | 4.3 | 4.3 | 4.34 | 4.29 | 497,308 |
| February 03, 2026 | 4.36 | 4.26 | 4.26 | 4.36 | 4.26 | 1.2M |
| February 02, 2026 | 4.28 | 4.31 | 4.31 | 4.39 | 4.24 | 835,667 |
| January 30, 2026 | 4.37 | 4.4 | 4.4 | 4.46 | 4.32 | 933,704 |
| January 29, 2026 | 4.64 | 4.36 | 4.36 | 4.64 | 4.36 | 402,940 |
| January 28, 2026 | 4.89 | 4.9 | 4.9 | 4.92 | 4.87 | 335,584 |
| January 27, 2026 | 4.94 | 4.9 | 4.9 | 4.94 | 4.9 | 297,010 |
| January 26, 2026 | 4.97 | 4.94 | 4.94 | 4.97 | 4.94 | 368,510 |
| January 23, 2026 | 4.8 | 4.81 | 4.81 | 5 | 4.74 | 49,188 |
| January 22, 2026 | 4.74 | 4.81 | 4.81 | 5 | 4.74 | 310,448 |
| January 21, 2026 | 4.76 | 4.75 | 4.75 | 4.76 | 4.73 | 193,642 |
| January 20, 2026 | 4.81 | 4.76 | 4.76 | 4.82 | 4.74 | 505,143 |
| January 16, 2026 | 4.84 | 4.82 | 4.82 | 4.87 | 4.78 | 420,531 |
| January 15, 2026 | 4.85 | 4.84 | 4.84 | 4.94 | 4.84 | 592,085 |
| January 14, 2026 | 4.9 | 4.9 | 4.84 | 4.92 | 4.89 | 379,684 |
| January 13, 2026 | 4.89 | 4.9 | 4.9 | 4.9 | 4.82 | 339,849 |
| January 12, 2026 | 4.7 | 4.7 | 4.7 | 4.71 | 4.66 | 481,529 |
| January 09, 2026 | 4.69 | 4.7 | 4.7 | 4.73 | 4.68 | 318,786 |
| January 08, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.7 | 224,116 |
| January 07, 2026 | 4.75 | 4.69 | 4.69 | 4.76 | 4.69 | 263,674 |
| January 06, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.71 | 354,871 |
| January 05, 2026 | 4.6 | 4.7 | 4.7 | 4.72 | 4.59 | 834,471 |
| January 02, 2026 | 4.77 | 4.75 | 4.75 | 4.82 | 4.69 | 597,812 |
| December 31, 2025 | 4.75 | 4.8 | 4.8 | 4.83 | 4.72 | 1.06M |
| December 30, 2025 | 4.65 | 4.75 | 4.75 | 4.75 | 4.62 | 826,422 |
| December 29, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.61 | 645,258 |
| December 26, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.63 | 17,538 |
| December 24, 2025 | 4.62 | 4.63 | 4.63 | 4.63 | 4.61 | 21,958 |
| December 23, 2025 | 4.58 | 4.62 | 4.62 | 4.62 | 4.56 | 552,360 |
| December 22, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.57 | 511,797 |
| December 19, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.57 | 38,497 |
| December 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.58 | 575,291 |
| December 17, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.56 | 541,186 |
| December 16, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.56 | 805,193 |
| December 15, 2025 | 4.52 | 4.62 | 4.62 | 4.64 | 4.5 | 1.19M |
| December 12, 2025 | 4.54 | 4.6 | 4.6 | 4.62 | 4.52 | 1.56M |
| December 11, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.52 | 1.1M |
| December 10, 2025 | 4.58 | 4.57 | 4.57 | 4.63 | 4.56 | 1.17M |
| December 09, 2025 | 4.57 | 4.62 | 4.62 | 4.64 | 4.57 | 595,461 |
| December 08, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.55 | 671,285 |
| December 05, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.58 | 926,084 |
| December 04, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.62 | 1.27M |
| December 03, 2025 | 4.65 | 4.68 | 4.68 | 4.7 | 4.64 | 1.23M |
| December 02, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.61 | 1.66M |
| December 01, 2025 | 4.69 | 4.65 | 4.65 | 4.7 | 4.63 | 1.51M |
| November 28, 2025 | 4.59 | 4.67 | 4.67 | 4.67 | 4.59 | 494,918 |
| November 26, 2025 | 4.59 | 4.61 | 4.61 | 4.64 | 4.58 | 609,364 |
| November 25, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.5 | 1.35M |
| November 24, 2025 | 4.5 | 4.53 | 4.53 | 4.55 | 4.45 | 1.6M |