5.62
-0.0225(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.66 | 5.62 | 5.62 | 5.66 | 5.62 | 641,005 |
| February 19, 2026 | 5.74 | 5.72 | 5.72 | 5.75 | 5.72 | 449,274 |
| February 18, 2026 | 5.76 | 5.74 | 5.74 | 5.76 | 5.71 | 554,924 |
| February 17, 2026 | 5.7 | 5.76 | 5.76 | 5.76 | 5.68 | 873,311 |
| February 13, 2026 | 5.68 | 5.7 | 5.7 | 5.7 | 5.65 | 416,047 |
| February 12, 2026 | 5.7 | 5.67 | 5.67 | 5.7 | 5.64 | 466,938 |
| February 11, 2026 | 5.71 | 5.66 | 5.66 | 5.72 | 5.66 | 474,749 |
| February 10, 2026 | 5.7 | 5.68 | 5.68 | 5.7 | 5.66 | 534,410 |
| February 09, 2026 | 5.67 | 5.68 | 5.68 | 5.69 | 5.65 | 375,100 |
| February 06, 2026 | 5.64 | 5.66 | 5.66 | 5.66 | 5.63 | 281,239 |
| February 05, 2026 | 5.65 | 5.62 | 5.62 | 5.66 | 5.62 | 373,241 |
| February 04, 2026 | 5.6 | 5.66 | 5.66 | 5.66 | 5.58 | 519,700 |
| February 03, 2026 | 5.63 | 5.6 | 5.6 | 5.63 | 5.56 | 518,730 |
| February 02, 2026 | 5.61 | 5.63 | 5.63 | 5.64 | 5.6 | 557,800 |
| January 30, 2026 | 5.6 | 5.6 | 5.6 | 5.62 | 5.59 | 447,004 |
| January 29, 2026 | 5.61 | 5.59 | 5.59 | 5.62 | 5.58 | 1.03M |
| January 28, 2026 | 5.57 | 5.61 | 5.61 | 5.61 | 5.56 | 381,041 |
| January 27, 2026 | 5.59 | 5.55 | 5.55 | 5.6 | 5.55 | 405,101 |
| January 26, 2026 | 5.57 | 5.58 | 5.58 | 5.61 | 5.56 | 489,907 |
| January 23, 2026 | 5.55 | 5.57 | 5.57 | 5.59 | 5.54 | 502,649 |
| January 22, 2026 | 5.65 | 5.67 | 5.67 | 5.7 | 5.64 | 922,330 |
| January 21, 2026 | 5.58 | 5.65 | 5.65 | 5.65 | 5.58 | 1.03M |
| January 20, 2026 | 5.55 | 5.58 | 5.58 | 5.58 | 5.52 | 996,900 |
| January 16, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.54 | 938,887 |
| January 15, 2026 | 5.6 | 5.57 | 5.57 | 5.61 | 5.57 | 575,733 |
| January 14, 2026 | 5.64 | 5.59 | 5.59 | 5.65 | 5.59 | 482,812 |
| January 13, 2026 | 5.6 | 5.62 | 5.62 | 5.64 | 5.56 | 729,100 |
| January 12, 2026 | 5.55 | 5.6 | 5.6 | 5.6 | 5.53 | 1.02M |
| January 09, 2026 | 5.51 | 5.54 | 5.54 | 5.54 | 5.51 | 441,600 |
| January 08, 2026 | 5.5 | 5.51 | 5.51 | 5.51 | 5.49 | 456,100 |
| January 07, 2026 | 5.51 | 5.49 | 5.49 | 5.52 | 5.47 | 691,903 |
| January 06, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.47 | 713,090 |
| January 05, 2026 | 5.41 | 5.46 | 5.46 | 5.46 | 5.4 | 702,200 |
| January 02, 2026 | 5.43 | 5.41 | 5.41 | 5.43 | 5.38 | 530,442 |
| December 31, 2025 | 5.36 | 5.41 | 5.41 | 5.41 | 5.35 | 1.27M |
| December 30, 2025 | 5.45 | 5.43 | 5.35 | 5.46 | 5.43 | 1M |
| December 29, 2025 | 5.49 | 5.45 | 5.37 | 5.49 | 5.44 | 1.03M |
| December 26, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.46 | 869,900 |
| December 24, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.44 | 441,096 |
| December 23, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 653,000 |
| December 22, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.39 | 1.21M |
| December 19, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.38 | 643,900 |
| December 18, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.39 | 594,674 |
| December 17, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.38 | 495,700 |
| December 16, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.39 | 703,603 |
| December 15, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.38 | 640,209 |
| December 12, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.37 | 579,643 |
| December 11, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.4 | 522,827 |
| December 10, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.39 | 549,600 |
| December 09, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.39 | 480,300 |
| December 08, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.34 | 774,524 |
| December 05, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.4 | 635,000 |
| December 04, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.39 | 528,017 |
| December 03, 2025 | 5.41 | 5.42 | 5.42 | 5.42 | 5.38 | 623,160 |
| December 02, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.38 | 649,800 |
| December 01, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.39 | 800,000 |
| November 28, 2025 | 5.39 | 5.47 | 5.47 | 5.48 | 5.39 | 734,945 |
| November 26, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.33 | 651,944 |
| November 25, 2025 | 5.3 | 5.34 | 5.34 | 5.34 | 5.3 | 878,482 |
| November 24, 2025 | 5.22 | 5.3 | 5.3 | 5.3 | 5.21 | 1.09M |