3.16
+0.06(+1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.05 | 3.16 | 3.16 | 3.19 | 3.01 | 322,248 |
| February 19, 2026 | 2.97 | 3.1 | 3.1 | 3.15 | 2.96 | 573,576 |
| February 18, 2026 | 3.1 | 2.99 | 2.99 | 3.12 | 2.83 | 1.08M |
| February 17, 2026 | 3.4 | 3.1 | 3.1 | 3.42 | 3.09 | 643,200 |
| February 13, 2026 | 3.39 | 3.41 | 3.41 | 3.51 | 3.38 | 160,815 |
| February 12, 2026 | 3.49 | 3.37 | 3.37 | 3.49 | 3.14 | 540,500 |
| February 11, 2026 | 3.69 | 3.43 | 3.43 | 3.78 | 3.43 | 428,805 |
| February 10, 2026 | 3.53 | 3.71 | 3.71 | 3.76 | 3.52 | 603,100 |
| February 09, 2026 | 3.57 | 3.55 | 3.55 | 3.63 | 3.53 | 195,264 |
| February 06, 2026 | 3.7 | 3.56 | 3.56 | 3.82 | 3.52 | 831,851 |
| February 05, 2026 | 3.78 | 3.66 | 3.66 | 3.83 | 3.65 | 622,400 |
| February 04, 2026 | 3.99 | 3.85 | 3.85 | 4 | 3.75 | 999,120 |
| February 03, 2026 | 3.98 | 4 | 4 | 4 | 3.8 | 463,653 |
| February 02, 2026 | 3.66 | 3.98 | 3.98 | 4 | 3.66 | 385,966 |
| January 30, 2026 | 3.61 | 3.7 | 3.7 | 3.76 | 3.61 | 255,569 |
| January 29, 2026 | 3.62 | 3.69 | 3.69 | 3.71 | 3.59 | 226,800 |
| January 28, 2026 | 3.7 | 3.62 | 3.62 | 3.74 | 3.59 | 204,442 |
| January 27, 2026 | 3.59 | 3.7 | 3.7 | 3.72 | 3.58 | 191,745 |
| January 26, 2026 | 3.69 | 3.63 | 3.63 | 3.74 | 3.6 | 255,100 |
| January 23, 2026 | 3.74 | 3.7 | 3.7 | 3.79 | 3.68 | 221,981 |
| January 22, 2026 | 3.82 | 3.76 | 3.76 | 3.89 | 3.72 | 354,633 |
| January 21, 2026 | 3.66 | 3.75 | 3.75 | 3.75 | 3.6 | 193,000 |
| January 20, 2026 | 3.62 | 3.67 | 3.67 | 3.78 | 3.57 | 327,747 |
| January 16, 2026 | 3.62 | 3.7 | 3.7 | 3.76 | 3.59 | 270,000 |
| January 15, 2026 | 3.77 | 3.62 | 3.62 | 3.82 | 3.56 | 548,612 |
| January 14, 2026 | 3.87 | 3.77 | 3.77 | 3.92 | 3.77 | 313,130 |
| January 13, 2026 | 3.98 | 3.87 | 3.87 | 4 | 3.84 | 338,545 |
| January 12, 2026 | 4 | 3.9 | 3.9 | 4 | 3.73 | 353,996 |
| January 09, 2026 | 4.14 | 4 | 4 | 4.24 | 3.98 | 1.09M |
| January 08, 2026 | 3.97 | 4.04 | 4.04 | 4.04 | 3.86 | 352,471 |
| January 07, 2026 | 3.99 | 4 | 4 | 4.07 | 3.96 | 422,103 |
| January 06, 2026 | 3.82 | 3.96 | 3.96 | 3.99 | 3.79 | 243,875 |
| January 05, 2026 | 3.9 | 3.84 | 3.84 | 3.94 | 3.74 | 269,535 |
| January 02, 2026 | 4.08 | 3.89 | 3.89 | 4.08 | 3.83 | 340,316 |
| December 31, 2025 | 4.17 | 4 | 4 | 4.21 | 3.93 | 340,105 |
| December 30, 2025 | 4.28 | 4.16 | 4.16 | 4.3 | 4.08 | 472,715 |
| December 29, 2025 | 4.43 | 4.3 | 4.3 | 4.45 | 4.22 | 301,609 |
| December 26, 2025 | 4.43 | 4.5 | 4.5 | 4.51 | 4.24 | 536,942 |
| December 24, 2025 | 4.12 | 4.42 | 4.42 | 4.56 | 4.07 | 823,800 |
| December 23, 2025 | 4.08 | 4.12 | 4.12 | 4.27 | 4.01 | 832,759 |
| December 22, 2025 | 3.64 | 4.1 | 4.1 | 4.21 | 3.62 | 1.17M |
| December 19, 2025 | 3.66 | 3.6 | 3.6 | 3.79 | 3.5 | 5.17M |
| December 18, 2025 | 3.6 | 3.66 | 3.66 | 3.83 | 3.6 | 573,505 |
| December 17, 2025 | 3.72 | 3.51 | 3.51 | 3.86 | 3.48 | 687,347 |
| December 16, 2025 | 3.72 | 3.71 | 3.71 | 3.87 | 3.69 | 450,599 |
| December 15, 2025 | 3.94 | 3.76 | 3.76 | 4 | 3.76 | 514,148 |
| December 12, 2025 | 3.87 | 3.91 | 3.91 | 4.08 | 3.77 | 525,555 |
| December 11, 2025 | 3.89 | 3.88 | 3.88 | 4 | 3.84 | 562,686 |
| December 10, 2025 | 3.65 | 3.89 | 3.89 | 3.93 | 3.54 | 602,400 |
| December 09, 2025 | 3.8 | 3.64 | 3.64 | 3.85 | 3.53 | 1.24M |
| December 08, 2025 | 3.95 | 3.84 | 3.84 | 3.95 | 3.7 | 743,391 |
| December 05, 2025 | 3.94 | 3.98 | 3.98 | 4.07 | 3.76 | 883,700 |
| December 04, 2025 | 3.25 | 3.8 | 3.8 | 3.81 | 3.25 | 655,750 |
| December 03, 2025 | 3.17 | 3.25 | 3.25 | 3.32 | 3.05 | 509,000 |
| December 02, 2025 | 3.17 | 3.2 | 3.2 | 3.32 | 3.13 | 729,535 |
| December 01, 2025 | 3.64 | 3.15 | 3.15 | 3.65 | 3.13 | 1.34M |
| November 28, 2025 | 3.68 | 3.64 | 3.64 | 3.82 | 3.62 | 240,502 |
| November 26, 2025 | 3.81 | 3.64 | 3.64 | 3.86 | 3.64 | 689,200 |
| November 25, 2025 | 3.83 | 3.8 | 3.8 | 3.9 | 3.78 | 419,800 |
| November 24, 2025 | 3.74 | 3.8 | 3.8 | 3.84 | 3.68 | 498,037 |