4.36
+0.14(+3.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 4.27 | 4.22 | 4.22 | 4.32 | 4.17 | 731,033 |
| March 05, 2026 | 4.32 | 4.38 | 4.38 | 4.49 | 4.31 | 699,000 |
| March 04, 2026 | 4.46 | 4.41 | 4.41 | 4.58 | 4.39 | 795,002 |
| March 03, 2026 | 4.27 | 4.44 | 4.44 | 4.6 | 4.17 | 1.15M |
| March 02, 2026 | 4.44 | 4.43 | 4.43 | 4.58 | 4.26 | 716,701 |
| February 27, 2026 | 4.24 | 4.48 | 4.48 | 4.57 | 4.21 | 1.4M |
| February 26, 2026 | 4.37 | 4.4 | 4.4 | 4.44 | 4.16 | 889,220 |
| February 25, 2026 | 4.41 | 4.37 | 4.37 | 4.42 | 4.33 | 378,017 |
| February 24, 2026 | 4.44 | 4.36 | 4.36 | 4.46 | 4.34 | 441,106 |
| February 23, 2026 | 4.39 | 4.39 | 4.39 | 4.47 | 4.32 | 534,100 |
| February 20, 2026 | 4.3 | 4.43 | 4.43 | 4.44 | 4.24 | 667,936 |
| February 19, 2026 | 4.2 | 4.34 | 4.34 | 4.42 | 4.11 | 888,869 |
| February 18, 2026 | 4.2 | 4.2 | 4.2 | 4.26 | 4.14 | 441,213 |
| February 17, 2026 | 4.17 | 4.2 | 4.2 | 4.32 | 4.1 | 663,179 |
| February 13, 2026 | 4.21 | 4.24 | 4.24 | 4.38 | 4.19 | 651,111 |
| February 12, 2026 | 4.38 | 4.17 | 4.17 | 4.41 | 4.09 | 829,200 |
| February 11, 2026 | 4.35 | 4.36 | 4.36 | 4.41 | 4.26 | 710,633 |
| February 10, 2026 | 4.44 | 4.31 | 4.31 | 4.49 | 4.31 | 696,000 |
| February 09, 2026 | 4.48 | 4.46 | 4.46 | 4.51 | 4.34 | 919,700 |
| February 06, 2026 | 4.53 | 4.47 | 4.47 | 4.62 | 4.35 | 2.92M |
| February 05, 2026 | 4.85 | 4.5 | 4.5 | 4.95 | 4.44 | 1.12M |
| February 04, 2026 | 5.1 | 4.93 | 4.93 | 5.13 | 4.89 | 629,696 |
| February 03, 2026 | 5.16 | 5.05 | 5.05 | 5.29 | 4.91 | 955,426 |
| February 02, 2026 | 5 | 5.16 | 5.16 | 5.2 | 4.93 | 830,000 |
| January 30, 2026 | 4.93 | 5 | 5 | 5.09 | 4.86 | 848,312 |
| January 29, 2026 | 5.11 | 5.01 | 5.01 | 5.11 | 4.91 | 736,400 |
| January 28, 2026 | 5.21 | 5.12 | 5.12 | 5.28 | 5.11 | 705,600 |
| January 27, 2026 | 5.25 | 5.18 | 5.18 | 5.25 | 5.16 | 417,222 |
| January 26, 2026 | 5.25 | 5.2 | 5.2 | 5.29 | 5.14 | 771,922 |
| January 23, 2026 | 5.57 | 5.27 | 5.27 | 5.59 | 5.26 | 685,395 |
| January 22, 2026 | 5.53 | 5.57 | 5.57 | 5.7 | 5.44 | 925,332 |
| January 21, 2026 | 5.38 | 5.52 | 5.52 | 5.57 | 5.34 | 686,987 |
| January 20, 2026 | 5.26 | 5.31 | 5.31 | 5.38 | 5.21 | 932,407 |
| January 16, 2026 | 5.64 | 5.4 | 5.4 | 5.7 | 5.39 | 672,000 |
| January 15, 2026 | 5.6 | 5.62 | 5.62 | 5.66 | 5.47 | 682,100 |
| January 14, 2026 | 5.69 | 5.56 | 5.56 | 5.71 | 5.5 | 965,541 |
| January 13, 2026 | 5.82 | 5.7 | 5.7 | 5.84 | 5.5 | 1.03M |
| January 12, 2026 | 5.65 | 5.8 | 5.8 | 6.04 | 5.6 | 1.6M |
| January 09, 2026 | 5.5 | 5.45 | 5.45 | 5.58 | 5.4 | 984,000 |
| January 08, 2026 | 5.49 | 5.43 | 5.43 | 5.53 | 5.37 | 541,800 |
| January 07, 2026 | 5.55 | 5.5 | 5.5 | 5.61 | 5.46 | 924,205 |
| January 06, 2026 | 5.2 | 5.52 | 5.52 | 5.6 | 5.2 | 975,000 |
| January 05, 2026 | 4.94 | 5.21 | 5.21 | 5.34 | 4.94 | 839,456 |
| January 02, 2026 | 5.05 | 4.92 | 4.92 | 5.12 | 4.89 | 672,300 |
| December 31, 2025 | 5.05 | 5.05 | 5.05 | 5.18 | 5.01 | 729,700 |
| December 30, 2025 | 5.01 | 5.04 | 5.04 | 5.12 | 4.98 | 596,975 |
| December 29, 2025 | 5.07 | 5.05 | 5.05 | 5.1 | 4.95 | 527,000 |
| December 26, 2025 | 5.08 | 5.1 | 5.1 | 5.13 | 4.97 | 479,900 |
| December 24, 2025 | 5.03 | 5.07 | 5.07 | 5.1 | 4.97 | 465,500 |
| December 23, 2025 | 5.05 | 5.04 | 5.04 | 5.1 | 4.99 | 771,000 |
| December 22, 2025 | 4.98 | 5.1 | 5.1 | 5.19 | 4.95 | 1.17M |
| December 19, 2025 | 4.8 | 4.95 | 4.95 | 4.95 | 4.71 | 3.7M |
| December 18, 2025 | 4.88 | 4.8 | 4.8 | 4.95 | 4.78 | 834,600 |
| December 17, 2025 | 4.7 | 4.81 | 4.81 | 4.89 | 4.62 | 1.03M |
| December 16, 2025 | 4.61 | 4.7 | 4.7 | 4.81 | 4.56 | 1.44M |
| December 15, 2025 | 4.86 | 4.64 | 4.64 | 4.91 | 4.61 | 1.42M |
| December 12, 2025 | 5 | 4.86 | 4.86 | 5.07 | 4.83 | 1.25M |
| December 11, 2025 | 5 | 4.97 | 4.97 | 5.16 | 4.94 | 1.97M |
| December 10, 2025 | 4.82 | 4.94 | 4.94 | 5.05 | 4.82 | 1.6M |
| December 09, 2025 | 4.85 | 4.85 | 4.85 | 4.93 | 4.79 | 972,113 |