4.11
+0.2(+5.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 3.74 | 3.91 | 3.91 | 3.97 | 3.64 | 834,935 |
| March 02, 2026 | 4.04 | 3.86 | 3.86 | 4.04 | 3.75 | 467,400 |
| February 27, 2026 | 3.67 | 4.15 | 4.15 | 4.17 | 3.55 | 917,184 |
| February 26, 2026 | 3.65 | 3.69 | 3.69 | 3.89 | 3.65 | 591,300 |
| February 25, 2026 | 3.52 | 3.63 | 3.63 | 3.63 | 3.41 | 503,600 |
| February 24, 2026 | 3.45 | 3.47 | 3.47 | 3.61 | 3.45 | 279,500 |
| February 23, 2026 | 3.69 | 3.45 | 3.45 | 3.69 | 3.39 | 319,700 |
| February 20, 2026 | 3.66 | 3.71 | 3.71 | 3.73 | 3.59 | 199,735 |
| February 19, 2026 | 3.56 | 3.67 | 3.67 | 3.67 | 3.56 | 214,535 |
| February 18, 2026 | 3.45 | 3.6 | 3.6 | 3.61 | 3.41 | 259,321 |
| February 17, 2026 | 3.48 | 3.43 | 3.43 | 3.52 | 3.3 | 420,400 |
| February 13, 2026 | 3.54 | 3.48 | 3.48 | 3.58 | 3.43 | 344,435 |
| February 12, 2026 | 3.66 | 3.54 | 3.54 | 3.72 | 3.44 | 348,895 |
| February 11, 2026 | 3.81 | 3.64 | 3.64 | 3.95 | 3.61 | 565,458 |
| February 10, 2026 | 3.61 | 3.79 | 3.79 | 3.89 | 3.6 | 489,639 |
| February 09, 2026 | 3.5 | 3.62 | 3.62 | 3.81 | 3.5 | 1.1M |
| February 06, 2026 | 3.32 | 3.39 | 3.39 | 3.45 | 3.27 | 317,723 |
| February 05, 2026 | 3.4 | 3.26 | 3.26 | 3.42 | 3.26 | 414,732 |
| February 04, 2026 | 3.42 | 3.42 | 3.42 | 3.46 | 3.35 | 477,300 |
| February 03, 2026 | 3.53 | 3.42 | 3.42 | 3.53 | 3.31 | 424,532 |
| February 02, 2026 | 3.35 | 3.51 | 3.51 | 3.73 | 3.31 | 987,273 |
| January 30, 2026 | 3.43 | 3.35 | 3.35 | 3.49 | 3.33 | 688,142 |
| January 29, 2026 | 3.38 | 3.46 | 3.46 | 3.48 | 3.3 | 436,959 |
| January 28, 2026 | 3.5 | 3.36 | 3.36 | 3.55 | 3.33 | 396,200 |
| January 27, 2026 | 3.42 | 3.43 | 3.43 | 3.47 | 3.33 | 293,092 |
| January 26, 2026 | 3.43 | 3.37 | 3.37 | 3.45 | 3.37 | 272,800 |
| January 23, 2026 | 3.48 | 3.45 | 3.45 | 3.52 | 3.41 | 452,802 |
| January 22, 2026 | 3.48 | 3.49 | 3.49 | 3.55 | 3.4 | 485,857 |
| January 21, 2026 | 3.52 | 3.42 | 3.42 | 3.55 | 3.33 | 701,160 |
| January 20, 2026 | 3.57 | 3.52 | 3.52 | 3.6 | 3.5 | 336,700 |
| January 16, 2026 | 3.75 | 3.6 | 3.6 | 3.82 | 3.59 | 545,982 |
| January 15, 2026 | 3.63 | 3.69 | 3.69 | 3.75 | 3.58 | 400,502 |
| January 14, 2026 | 3.63 | 3.64 | 3.64 | 3.66 | 3.57 | 394,200 |
| January 13, 2026 | 3.66 | 3.66 | 3.66 | 3.75 | 3.57 | 395,119 |
| January 12, 2026 | 3.65 | 3.65 | 3.65 | 3.72 | 3.61 | 380,618 |
| January 09, 2026 | 3.68 | 3.65 | 3.65 | 3.72 | 3.58 | 456,204 |
| January 08, 2026 | 3.7 | 3.68 | 3.68 | 3.78 | 3.62 | 429,763 |
| January 07, 2026 | 3.9 | 3.74 | 3.74 | 3.97 | 3.62 | 675,010 |
| January 06, 2026 | 4 | 3.88 | 3.88 | 4.01 | 3.85 | 691,200 |
| January 05, 2026 | 3.95 | 4.05 | 4.05 | 4.08 | 3.92 | 688,863 |
| January 02, 2026 | 3.98 | 3.95 | 3.95 | 4.05 | 3.95 | 536,932 |
| December 31, 2025 | 3.99 | 3.99 | 3.99 | 4.06 | 3.94 | 385,137 |
| December 30, 2025 | 3.97 | 4 | 4 | 4.02 | 3.85 | 457,900 |
| December 29, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.86 | 376,011 |
| December 26, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.9 | 293,747 |
| December 24, 2025 | 4 | 4 | 4 | 4.06 | 3.88 | 394,938 |
| December 23, 2025 | 3.96 | 4.07 | 4.07 | 4.07 | 3.92 | 769,300 |
| December 22, 2025 | 4.62 | 4.06 | 4.06 | 4.66 | 4 | 1.06M |
| December 19, 2025 | 4.78 | 4.7 | 4.7 | 4.86 | 4.57 | 2.62M |
| December 18, 2025 | 4.59 | 4.79 | 4.79 | 4.98 | 4.56 | 1.01M |
| December 17, 2025 | 4.79 | 4.55 | 4.55 | 4.9 | 4.53 | 1.3M |
| December 16, 2025 | 4.39 | 4.69 | 4.69 | 4.81 | 4.36 | 820,444 |
| December 15, 2025 | 4.39 | 4.41 | 4.41 | 4.46 | 4.26 | 509,816 |
| December 12, 2025 | 4.88 | 4.39 | 4.39 | 4.89 | 4.34 | 760,361 |
| December 11, 2025 | 4.76 | 4.89 | 4.89 | 4.93 | 4.68 | 640,230 |
| December 10, 2025 | 4.73 | 4.73 | 4.73 | 4.83 | 4.58 | 1.27M |
| December 09, 2025 | 4.4 | 4.72 | 4.72 | 4.81 | 4.34 | 1.07M |
| December 08, 2025 | 4.35 | 4.52 | 4.52 | 4.57 | 3.99 | 1.83M |
| December 05, 2025 | 4.45 | 4.35 | 4.35 | 4.47 | 4.32 | 708,900 |
| December 04, 2025 | 4.51 | 4.45 | 4.45 | 4.56 | 4.24 | 1.02M |