5.31
-0.31(-5.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.53 | 5.31 | 5.31 | 5.54 | 5.19 | 999,703 |
| February 19, 2026 | 5.61 | 5.62 | 5.62 | 5.75 | 5.44 | 1.33M |
| February 18, 2026 | 5.54 | 5.52 | 5.52 | 5.71 | 5.45 | 1.78M |
| February 17, 2026 | 5.46 | 5.42 | 5.42 | 5.49 | 5.12 | 1.53M |
| February 13, 2026 | 5.28 | 5.47 | 5.47 | 5.68 | 5.22 | 992,200 |
| February 12, 2026 | 5.6 | 5.29 | 5.29 | 5.6 | 5.01 | 1.31M |
| February 11, 2026 | 5.54 | 5.57 | 5.57 | 5.72 | 5.4 | 1.03M |
| February 10, 2026 | 5.56 | 5.4 | 5.4 | 5.61 | 5.26 | 971,948 |
| February 09, 2026 | 5.39 | 5.52 | 5.52 | 5.56 | 5.3 | 775,800 |
| February 06, 2026 | 5 | 5.37 | 5.37 | 5.44 | 4.97 | 1.19M |
| February 05, 2026 | 5.1 | 4.95 | 4.95 | 5.17 | 4.89 | 1.36M |
| February 04, 2026 | 5.38 | 5.25 | 5.25 | 5.45 | 5.08 | 1.24M |
| February 03, 2026 | 5.45 | 5.34 | 5.34 | 5.45 | 4.82 | 1.5M |
| February 02, 2026 | 5.03 | 5.44 | 5.44 | 5.56 | 4.93 | 1.07M |
| January 30, 2026 | 4.92 | 5.21 | 5.21 | 5.31 | 4.91 | 1.18M |
| January 29, 2026 | 5.04 | 5.01 | 5.01 | 5.24 | 4.93 | 1.62M |
| January 28, 2026 | 5 | 4.87 | 4.87 | 5.04 | 4.78 | 821,503 |
| January 27, 2026 | 5.15 | 4.97 | 4.97 | 5.32 | 4.95 | 1.12M |
| January 26, 2026 | 5.1 | 5.17 | 5.17 | 5.25 | 5 | 1.22M |
| January 23, 2026 | 5.29 | 5.05 | 5.05 | 5.47 | 5.05 | 638,916 |
| January 22, 2026 | 5.1 | 5.24 | 5.24 | 5.28 | 5.07 | 890,700 |
| January 21, 2026 | 4.7 | 5.13 | 5.13 | 5.27 | 4.7 | 1.78M |
| January 20, 2026 | 4.39 | 4.68 | 4.68 | 4.72 | 4.39 | 1.14M |
| January 16, 2026 | 4.4 | 4.43 | 4.43 | 4.44 | 4.28 | 530,411 |
| January 15, 2026 | 4.25 | 4.38 | 4.38 | 4.45 | 4.15 | 661,722 |
| January 14, 2026 | 4.52 | 4.29 | 4.29 | 4.75 | 4.28 | 1.4M |
| January 13, 2026 | 4.2 | 4.49 | 4.49 | 4.6 | 4.2 | 1.37M |
| January 12, 2026 | 4.09 | 4.14 | 4.14 | 4.26 | 4.01 | 1.13M |
| January 09, 2026 | 4.15 | 4.09 | 4.09 | 4.17 | 3.94 | 882,218 |
| January 08, 2026 | 4.2 | 4.14 | 4.14 | 4.34 | 4.1 | 1.47M |
| January 07, 2026 | 4.17 | 4.15 | 4.15 | 4.28 | 4.1 | 936,300 |
| January 06, 2026 | 4.16 | 4.21 | 4.21 | 4.34 | 4.12 | 1.05M |
| January 05, 2026 | 4.27 | 4.15 | 4.15 | 4.37 | 4.02 | 1.06M |
| January 02, 2026 | 3.91 | 4.04 | 4.04 | 4.13 | 3.88 | 640,269 |
| December 31, 2025 | 4.05 | 3.89 | 3.89 | 4.05 | 3.84 | 511,900 |
| December 30, 2025 | 3.78 | 4.02 | 4.02 | 4.14 | 3.78 | 912,600 |
| December 29, 2025 | 3.75 | 3.75 | 3.75 | 3.89 | 3.73 | 875,700 |
| December 26, 2025 | 3.76 | 3.75 | 3.75 | 3.8 | 3.68 | 559,677 |
| December 24, 2025 | 3.81 | 3.78 | 3.78 | 3.82 | 3.74 | 404,000 |
| December 23, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.71 | 713,074 |
| December 22, 2025 | 3.83 | 3.76 | 3.76 | 3.95 | 3.75 | 841,200 |
| December 19, 2025 | 3.89 | 3.81 | 3.81 | 4.01 | 3.81 | 2.44M |
| December 18, 2025 | 3.96 | 3.89 | 3.89 | 4 | 3.87 | 736,462 |
| December 17, 2025 | 3.91 | 3.94 | 3.94 | 4.04 | 3.89 | 1.02M |
| December 16, 2025 | 4.09 | 3.89 | 3.89 | 4.14 | 3.78 | 1.21M |
| December 15, 2025 | 4.14 | 4.16 | 4.16 | 4.22 | 4.02 | 630,237 |
| December 12, 2025 | 4.48 | 4.16 | 4.16 | 4.54 | 4.12 | 789,191 |
| December 11, 2025 | 4.48 | 4.48 | 4.48 | 4.62 | 4.39 | 844,500 |
| December 10, 2025 | 4.48 | 4.53 | 4.53 | 4.64 | 4.38 | 850,459 |
| December 09, 2025 | 4.11 | 4.49 | 4.49 | 4.5 | 4.11 | 1.25M |
| December 08, 2025 | 4.22 | 4.12 | 4.12 | 4.28 | 4.04 | 979,488 |
| December 05, 2025 | 4.41 | 4.24 | 4.24 | 4.41 | 4.22 | 1.19M |
| December 04, 2025 | 4.27 | 4.34 | 4.34 | 4.39 | 4.06 | 1.9M |
| December 03, 2025 | 3.67 | 4.27 | 4.27 | 4.39 | 3.64 | 2.45M |
| December 02, 2025 | 3.68 | 3.63 | 3.63 | 3.73 | 3.59 | 1.1M |
| December 01, 2025 | 3.54 | 3.7 | 3.7 | 3.85 | 3.48 | 1.67M |
| November 28, 2025 | 3.44 | 3.54 | 3.54 | 3.61 | 3.36 | 456,400 |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.48 | 3.29 | 1.04M |
| November 25, 2025 | 3.14 | 3.36 | 3.36 | 3.36 | 3.08 | 1.73M |
| November 24, 2025 | 3.27 | 3.19 | 3.19 | 3.3 | 3.12 | 2.09M |