5.66
-0.43(-7.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 5.93 | 5.66 | 5.66 | 6.31 | 5.53 | 169,160 |
| March 02, 2026 | 6.12 | 6.09 | 6.09 | 6.52 | 5.63 | 36,047 |
| February 27, 2026 | 6.86 | 6.41 | 6.41 | 6.96 | 6.41 | 19,637 |
| February 26, 2026 | 7.04 | 6.91 | 6.91 | 7.08 | 6.9 | 7,771 |
| February 25, 2026 | 7.16 | 6.95 | 6.95 | 7.16 | 6.87 | 22,134 |
| February 24, 2026 | 7.17 | 7 | 7 | 7.71 | 7 | 27,500 |
| February 23, 2026 | 7.61 | 7.17 | 7.17 | 7.78 | 7.02 | 56,424 |
| February 20, 2026 | 8.58 | 7.76 | 7.76 | 8.89 | 7.58 | 31,881 |
| February 19, 2026 | 7.5 | 8.57 | 8.57 | 9.5 | 7.28 | 165,400 |
| February 18, 2026 | 7.19 | 7.15 | 7.15 | 7.5 | 6.86 | 12,773 |
| February 17, 2026 | 6.91 | 7.53 | 7.53 | 7.62 | 6.87 | 37,099 |
| February 13, 2026 | 7.3 | 7 | 7 | 7.3 | 7 | 17,920 |
| February 12, 2026 | 7.25 | 7.07 | 7.07 | 7.25 | 6.76 | 72,500 |
| February 11, 2026 | 6.7 | 7.09 | 7.09 | 7.42 | 6.7 | 155,737 |
| February 10, 2026 | 6.68 | 6.74 | 6.74 | 7.11 | 6.68 | 78,300 |
| February 09, 2026 | 6.94 | 6.75 | 6.75 | 7.3 | 6.48 | 78,767 |
| February 06, 2026 | 6.98 | 6.88 | 6.88 | 7.68 | 6.88 | 99,700 |
| February 05, 2026 | 5.71 | 6.92 | 6.92 | 9.17 | 5.71 | 887,615 |
| February 04, 2026 | 28.68 | 6.75 | 6.75 | 28.77 | 6.4 | 1.66M |
| February 03, 2026 | 30.02 | 28.88 | 28.88 | 30.5 | 28.67 | 148,877 |
| February 02, 2026 | 28.55 | 30 | 30 | 30.98 | 26.63 | 369,339 |
| January 30, 2026 | 29.33 | 30.34 | 30.34 | 32.09 | 29.33 | 109,591 |
| January 29, 2026 | 28.49 | 31 | 31 | 31.55 | 28.1 | 265,400 |
| January 28, 2026 | 35.9 | 31.57 | 31.57 | 38.13 | 31.03 | 517,104 |
| January 27, 2026 | 29.39 | 31 | 31 | 31.99 | 28.33 | 141,502 |
| January 26, 2026 | 30.01 | 29.62 | 29.62 | 33.83 | 27.51 | 145,534 |
| January 23, 2026 | 31.29 | 30.74 | 30.74 | 34.89 | 27.01 | 243,798 |
| January 22, 2026 | 26.02 | 37.11 | 37.11 | 39.5 | 24.3 | 536,400 |
| January 21, 2026 | 23.92 | 26.18 | 26.18 | 26.55 | 23.92 | 190,500 |
| January 20, 2026 | 22.81 | 24.51 | 24.51 | 28.44 | 21.4 | 133,255 |
| January 16, 2026 | 28.41 | 23.31 | 23.31 | 31.07 | 22.82 | 437,123 |
| January 15, 2026 | 15.51 | 29.38 | 29.38 | 30.5 | 15 | 2.86M |
| January 14, 2026 | 11.43 | 15.5 | 15.5 | 16.9 | 11.38 | 2.72M |
| January 13, 2026 | 11.22 | 12.6 | 12.6 | 13.83 | 8.82 | 42.75M |
| January 12, 2026 | 5 | 5.28 | 5.28 | 5.36 | 5 | 31,703 |
| January 09, 2026 | 5.26 | 5.13 | 5.13 | 5.54 | 4.95 | 40,600 |
| January 08, 2026 | 5.35 | 5.15 | 5.15 | 5.38 | 5.1 | 9,825 |
| January 07, 2026 | 5.38 | 5.4 | 5.4 | 5.53 | 5.16 | 98,076 |
| January 06, 2026 | 5.16 | 5.51 | 5.51 | 5.55 | 5.08 | 72,750 |
| January 05, 2026 | 5.33 | 5.09 | 5.09 | 5.63 | 4.76 | 190,029 |
| January 02, 2026 | 5.07 | 5.21 | 5.21 | 5.39 | 4.75 | 58,471 |
| December 31, 2025 | 5.99 | 4.94 | 4.94 | 6.03 | 4.74 | 261,528 |
| December 30, 2025 | 6.94 | 5.48 | 5.48 | 7.3 | 5.04 | 200,447 |
| December 29, 2025 | 7.03 | 6.98 | 6.98 | 7.69 | 6.53 | 44,037 |
| December 26, 2025 | 5.64 | 7.38 | 7.38 | 7.73 | 5.64 | 128,784 |
| December 24, 2025 | 5.52 | 5.91 | 5.91 | 5.99 | 5.52 | 43,022 |
| December 23, 2025 | 6.83 | 5.5 | 5.5 | 7.29 | 5.41 | 315,300 |
| December 22, 2025 | 7.35 | 6.97 | 6.97 | 7.73 | 6.97 | 32,500 |
| December 19, 2025 | 8.28 | 7.21 | 7.21 | 9.8 | 7.13 | 223,900 |
| December 18, 2025 | 7.95 | 8.77 | 8.77 | 9.99 | 7.95 | 264,600 |
| December 17, 2025 | 8.26 | 7.94 | 7.94 | 9 | 7.93 | 76,869 |
| December 16, 2025 | 7.73 | 8.35 | 8.46 | 9 | 7.6 | 230,847 |
| December 15, 2025 | 7.42 | 7.87 | 7.87 | 8.22 | 6.5 | 179,879 |
| December 12, 2025 | 6.37 | 7.37 | 7.37 | 7.79 | 6.37 | 125,208 |
| December 11, 2025 | 6.27 | 6.79 | 6.79 | 6.8 | 5.85 | 29,241 |
| December 10, 2025 | 6.73 | 6.14 | 6.14 | 7.16 | 6.01 | 56,525 |
| December 09, 2025 | 6.96 | 7.09 | 7.09 | 7.5 | 6.76 | 129,810 |
| December 08, 2025 | 7.85 | 7.24 | 7.24 | 8.02 | 6.75 | 136,684 |
| December 05, 2025 | 12.69 | 8.22 | 8.22 | 13.13 | 7.11 | 1.05M |
| December 04, 2025 | 15.15 | 13.2 | 13.2 | 16.5 | 10.83 | 848,100 |