5.26
-0.03(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.23 | 5.26 | 5.26 | 5.29 | 5.09 | 714,512 |
| February 19, 2026 | 5.1 | 5.29 | 5.29 | 5.32 | 5.05 | 1.74M |
| February 18, 2026 | 5.04 | 5.12 | 5.12 | 5.12 | 4.99 | 405,739 |
| February 17, 2026 | 4.99 | 5.04 | 5.04 | 5.07 | 4.91 | 651,819 |
| February 13, 2026 | 5.01 | 5.01 | 5.01 | 5.09 | 4.97 | 437,200 |
| February 12, 2026 | 5.09 | 4.99 | 4.99 | 5.13 | 4.93 | 836,937 |
| February 11, 2026 | 5.13 | 5.06 | 5.06 | 5.14 | 4.95 | 1.34M |
| February 10, 2026 | 5.11 | 5.12 | 5.12 | 5.26 | 5.09 | 784,600 |
| February 09, 2026 | 5.11 | 5.13 | 5.13 | 5.23 | 5.03 | 1.29M |
| February 06, 2026 | 4.99 | 5.13 | 5.13 | 5.16 | 4.93 | 876,956 |
| February 05, 2026 | 5.13 | 4.9 | 4.9 | 5.13 | 4.89 | 1.25M |
| February 04, 2026 | 5.3 | 5.08 | 5.08 | 5.3 | 5.01 | 1.15M |
| February 03, 2026 | 5.17 | 5.27 | 5.27 | 5.42 | 5.16 | 963,428 |
| February 02, 2026 | 5.1 | 5.17 | 5.17 | 5.23 | 4.99 | 756,615 |
| January 30, 2026 | 5.03 | 5.09 | 5.09 | 5.16 | 4.98 | 672,936 |
| January 29, 2026 | 4.81 | 5.08 | 5.08 | 5.17 | 4.78 | 1.62M |
| January 28, 2026 | 5.09 | 4.83 | 4.83 | 5.1 | 4.79 | 2.12M |
| January 27, 2026 | 5.14 | 5.11 | 5.11 | 5.2 | 5.05 | 1.05M |
| January 26, 2026 | 5.11 | 5.19 | 5.19 | 5.27 | 5 | 1.01M |
| January 23, 2026 | 5.37 | 5.16 | 5.16 | 5.37 | 5.14 | 1.4M |
| January 22, 2026 | 5.31 | 5.36 | 5.36 | 5.41 | 5.23 | 1.36M |
| January 21, 2026 | 5.31 | 5.31 | 5.31 | 5.38 | 5.19 | 1.19M |
| January 20, 2026 | 5.2 | 5.31 | 5.31 | 5.36 | 5.05 | 1.39M |
| January 16, 2026 | 5.48 | 5.25 | 5.25 | 5.69 | 5.2 | 2.16M |
| January 15, 2026 | 5.2 | 5.45 | 5.45 | 5.51 | 5.1 | 1.62M |
| January 14, 2026 | 5.08 | 5.19 | 5.19 | 5.21 | 5.07 | 721,423 |
| January 13, 2026 | 5.09 | 5.09 | 5.09 | 5.15 | 5 | 761,827 |
| January 12, 2026 | 5.19 | 5.1 | 5.1 | 5.19 | 4.98 | 1.22M |
| January 09, 2026 | 5.1 | 5.19 | 5.19 | 5.34 | 5.1 | 1.36M |
| January 08, 2026 | 5.11 | 5.09 | 5.09 | 5.17 | 5.02 | 1.66M |
| January 07, 2026 | 5.17 | 5.22 | 5.22 | 5.31 | 5.11 | 1.11M |
| January 06, 2026 | 5.19 | 5.16 | 5.16 | 5.21 | 5.07 | 1.17M |
| January 05, 2026 | 5.35 | 5.22 | 5.22 | 5.4 | 5.14 | 1.1M |
| January 02, 2026 | 5.3 | 5.31 | 5.31 | 5.36 | 5.16 | 1.13M |
| December 31, 2025 | 5.19 | 5.27 | 5.27 | 5.36 | 5.11 | 921,301 |
| December 30, 2025 | 5.4 | 5.18 | 5.18 | 5.42 | 5.16 | 720,034 |
| December 29, 2025 | 5.43 | 5.37 | 5.37 | 5.45 | 5.21 | 891,147 |
| December 26, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.35 | 521,712 |
| December 24, 2025 | 5.34 | 5.41 | 5.41 | 5.48 | 5.34 | 709,600 |
| December 23, 2025 | 5.35 | 5.3 | 5.3 | 5.5 | 5.23 | 1.13M |
| December 22, 2025 | 5.13 | 5.44 | 5.44 | 5.55 | 5.06 | 1.33M |
| December 19, 2025 | 4.94 | 5.11 | 5.11 | 5.16 | 4.92 | 1.54M |
| December 18, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.81 | 852,400 |
| December 17, 2025 | 5.04 | 4.85 | 4.85 | 5.09 | 4.8 | 1.01M |
| December 16, 2025 | 5.09 | 5 | 5 | 5.13 | 5 | 851,219 |
| December 15, 2025 | 5.39 | 5.08 | 5.08 | 5.39 | 5 | 1.84M |
| December 12, 2025 | 5.56 | 5.36 | 5.36 | 5.56 | 5.31 | 1.02M |
| December 11, 2025 | 5.5 | 5.52 | 5.52 | 5.58 | 5.38 | 1.34M |
| December 10, 2025 | 5.25 | 5.47 | 5.47 | 5.61 | 5.19 | 2.32M |
| December 09, 2025 | 5.13 | 5.24 | 5.24 | 5.29 | 5.07 | 1.45M |
| December 08, 2025 | 5.09 | 5.13 | 5.13 | 5.35 | 4.93 | 1.76M |
| December 05, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.8 | 646,400 |
| December 04, 2025 | 4.73 | 4.87 | 4.87 | 4.92 | 4.68 | 954,900 |
| December 03, 2025 | 4.58 | 4.73 | 4.73 | 4.78 | 4.53 | 1.14M |
| December 02, 2025 | 4.78 | 4.55 | 4.55 | 4.82 | 4.54 | 1.54M |
| December 01, 2025 | 4.99 | 4.78 | 4.78 | 5.01 | 4.76 | 1.22M |
| November 28, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 5.04 | 525,500 |
| November 26, 2025 | 4.83 | 5.15 | 5.15 | 5.17 | 4.8 | 2.56M |
| November 25, 2025 | 4.63 | 4.88 | 4.88 | 4.91 | 4.6 | 1.84M |
| November 24, 2025 | 4.46 | 4.59 | 4.59 | 4.63 | 4.42 | 1.31M |