4.18
-0.08(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.23 | 4.18 | 4.18 | 4.33 | 4.1 | 60,531 |
| February 19, 2026 | 4.1 | 4.26 | 4.26 | 4.35 | 4.1 | 33,500 |
| February 18, 2026 | 4.06 | 4.11 | 4.11 | 4.18 | 4.06 | 12,430 |
| February 17, 2026 | 4.1 | 4.03 | 4.03 | 4.12 | 3.93 | 20,141 |
| February 13, 2026 | 4.05 | 4.11 | 4.11 | 4.16 | 4.05 | 12,100 |
| February 12, 2026 | 4.12 | 4.11 | 4.11 | 4.24 | 4.08 | 40,600 |
| February 11, 2026 | 4.15 | 4.12 | 4.12 | 4.18 | 4.1 | 18,800 |
| February 10, 2026 | 4.02 | 4.17 | 4.17 | 4.33 | 4.02 | 37,812 |
| February 09, 2026 | 3.96 | 4.01 | 4.01 | 4.1 | 3.85 | 164,642 |
| February 06, 2026 | 3.87 | 3.94 | 3.94 | 4.01 | 3.85 | 53,100 |
| February 05, 2026 | 3.89 | 3.85 | 3.85 | 4.04 | 3.85 | 51,000 |
| February 04, 2026 | 4.11 | 3.83 | 3.83 | 4.11 | 3.83 | 284,417 |
| February 03, 2026 | 4.07 | 4.08 | 4.08 | 4.15 | 4.06 | 46,104 |
| February 02, 2026 | 4.24 | 4.11 | 4.11 | 4.25 | 4.06 | 61,466 |
| January 30, 2026 | 4.17 | 4.26 | 4.26 | 4.3 | 4.17 | 52,900 |
| January 29, 2026 | 4.39 | 4.18 | 4.18 | 4.48 | 4.06 | 229,342 |
| January 28, 2026 | 4.25 | 4.36 | 4.36 | 4.59 | 4.25 | 204,006 |
| January 27, 2026 | 4.2 | 4.2 | 4.2 | 4.28 | 4.2 | 34,704 |
| January 26, 2026 | 4.26 | 4.18 | 4.18 | 4.31 | 4.09 | 62,600 |
| January 23, 2026 | 4.4 | 4.26 | 4.26 | 4.5 | 4.1 | 81,300 |
| January 22, 2026 | 4.38 | 4.49 | 4.49 | 4.62 | 4.34 | 68,500 |
| January 21, 2026 | 4.44 | 4.38 | 4.38 | 4.45 | 4.3 | 72,300 |
| January 20, 2026 | 4.11 | 4.39 | 4.39 | 4.49 | 4.11 | 104,625 |
| January 16, 2026 | 4.23 | 4.21 | 4.21 | 4.31 | 4.13 | 64,706 |
| January 15, 2026 | 4.43 | 4.3 | 4.3 | 4.65 | 4.3 | 95,346 |
| January 14, 2026 | 4.52 | 4.44 | 4.44 | 4.61 | 4.39 | 218,200 |
| January 13, 2026 | 4.7 | 4.51 | 4.51 | 4.71 | 4.51 | 47,105 |
| January 12, 2026 | 4.2 | 4.65 | 4.65 | 4.74 | 4.15 | 277,600 |
| January 09, 2026 | 4.34 | 4.2 | 4.2 | 4.55 | 4.2 | 119,917 |
| January 08, 2026 | 4.07 | 4.34 | 4.34 | 4.43 | 4.07 | 128,600 |
| January 07, 2026 | 4.1 | 4.08 | 4.08 | 4.15 | 4 | 147,342 |
| January 06, 2026 | 4.23 | 4.13 | 4.13 | 4.45 | 4.1 | 66,439 |
| January 05, 2026 | 4.25 | 4.25 | 4.25 | 4.28 | 4.11 | 101,000 |
| January 02, 2026 | 3.98 | 4.24 | 4.24 | 4.38 | 3.97 | 131,000 |
| December 31, 2025 | 4 | 3.89 | 3.89 | 4.16 | 3.88 | 203,206 |
| December 30, 2025 | 4.07 | 3.96 | 3.96 | 4.18 | 3.9 | 307,278 |
| December 29, 2025 | 4.16 | 4.08 | 4.08 | 4.35 | 4.05 | 320,000 |
| December 26, 2025 | 4.3 | 4.13 | 4.13 | 4.3 | 4.11 | 96,638 |
| December 24, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.27 | 42,600 |
| December 23, 2025 | 4.42 | 4.31 | 4.31 | 4.45 | 4.28 | 75,500 |
| December 22, 2025 | 4.35 | 4.43 | 4.43 | 4.53 | 4.34 | 88,700 |
| December 19, 2025 | 4.28 | 4.34 | 4.34 | 4.44 | 4.27 | 129,037 |
| December 18, 2025 | 4.23 | 4.29 | 4.29 | 4.36 | 4.19 | 133,700 |
| December 17, 2025 | 4.2 | 4.2 | 4.2 | 4.28 | 4.18 | 178,500 |
| December 16, 2025 | 4.28 | 4.19 | 4.19 | 4.35 | 4.15 | 168,930 |
| December 15, 2025 | 4.28 | 4.35 | 4.35 | 4.5 | 4.27 | 124,840 |
| December 12, 2025 | 4.63 | 4.33 | 4.33 | 4.82 | 4.25 | 853,152 |
| December 11, 2025 | 5.55 | 3.89 | 3.89 | 5.64 | 3.3 | 1.38M |
| December 10, 2025 | 5.65 | 5.63 | 5.63 | 5.73 | 5.55 | 61,601 |
| December 09, 2025 | 5.52 | 5.63 | 5.63 | 5.66 | 5.32 | 86,500 |
| December 08, 2025 | 5.6 | 5.6 | 5.6 | 5.72 | 5.53 | 212,800 |
| December 05, 2025 | 5.55 | 5.63 | 5.63 | 5.73 | 5.5 | 417,333 |
| December 04, 2025 | 5.68 | 5.64 | 5.64 | 5.74 | 5.61 | 113,431 |
| December 03, 2025 | 5.71 | 5.78 | 5.78 | 5.78 | 5.64 | 80,800 |
| December 02, 2025 | 5.75 | 5.75 | 5.75 | 5.96 | 5.7 | 91,007 |
| December 01, 2025 | 6.22 | 5.76 | 5.76 | 6.22 | 5.7 | 142,735 |
| November 28, 2025 | 6.23 | 6.26 | 6.26 | 6.47 | 6.23 | 63,100 |
| November 26, 2025 | 6.33 | 6.26 | 6.26 | 6.42 | 6.23 | 208,246 |
| November 25, 2025 | 6.18 | 6.36 | 6.36 | 6.4 | 6.17 | 359,307 |
| November 24, 2025 | 6.46 | 6.18 | 6.18 | 6.59 | 6.14 | 261,947 |