5.12
-0.02(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.09 | 5.12 | 5.12 | 5.28 | 5.05 | 33,500 |
| February 19, 2026 | 5.24 | 5.14 | 5.14 | 5.24 | 5.09 | 13,900 |
| February 18, 2026 | 5.26 | 5.33 | 5.33 | 5.42 | 5.07 | 31,144 |
| February 17, 2026 | 5.62 | 5.32 | 5.32 | 5.62 | 5.04 | 46,600 |
| February 13, 2026 | 5.33 | 5.58 | 5.58 | 5.63 | 5.33 | 28,600 |
| February 12, 2026 | 5.4 | 5.28 | 5.28 | 5.54 | 5.19 | 35,039 |
| February 11, 2026 | 5.5 | 5.4 | 5.4 | 5.6 | 5.2 | 30,584 |
| February 10, 2026 | 4.99 | 5.47 | 5.47 | 5.49 | 4.95 | 57,506 |
| February 09, 2026 | 4.88 | 4.96 | 4.96 | 5.06 | 4.81 | 46,900 |
| February 06, 2026 | 4.76 | 4.88 | 4.88 | 4.99 | 4.66 | 49,925 |
| February 05, 2026 | 4.68 | 4.68 | 4.68 | 4.88 | 4.66 | 41,908 |
| February 04, 2026 | 4.82 | 4.68 | 4.68 | 4.85 | 4.66 | 24,600 |
| February 03, 2026 | 4.34 | 4.77 | 4.77 | 4.82 | 4.28 | 107,723 |
| February 02, 2026 | 4.21 | 4.27 | 4.27 | 4.3 | 4.21 | 20,500 |
| January 30, 2026 | 4.22 | 4.22 | 4.22 | 4.29 | 4.12 | 104,600 |
| January 29, 2026 | 4.31 | 4.24 | 4.24 | 4.42 | 4.2 | 37,413 |
| January 28, 2026 | 4.59 | 4.4 | 4.4 | 4.62 | 4.35 | 36,038 |
| January 27, 2026 | 4.46 | 4.54 | 4.54 | 4.66 | 4.46 | 30,120 |
| January 26, 2026 | 4.55 | 4.51 | 4.51 | 4.62 | 4.45 | 35,900 |
| January 23, 2026 | 4.42 | 4.55 | 4.55 | 4.6 | 4.35 | 34,091 |
| January 22, 2026 | 4.3 | 4.41 | 4.41 | 4.42 | 4.2 | 170,904 |
| January 21, 2026 | 4.13 | 4.35 | 4.35 | 4.64 | 4.01 | 90,832 |
| January 20, 2026 | 4.11 | 4.07 | 4.07 | 4.22 | 3.95 | 57,595 |
| January 16, 2026 | 4.14 | 4.23 | 4.23 | 4.45 | 4.14 | 50,943 |
| January 15, 2026 | 4.1 | 4.12 | 4.12 | 4.23 | 4 | 39,741 |
| January 14, 2026 | 3.99 | 4.05 | 4.05 | 4.1 | 3.88 | 75,700 |
| January 13, 2026 | 4 | 3.99 | 3.99 | 4 | 3.88 | 99,900 |
| January 12, 2026 | 4.05 | 4 | 4 | 4.1 | 4 | 6,300 |
| January 09, 2026 | 4.05 | 4.03 | 4.03 | 4.1 | 4 | 9,611 |
| January 08, 2026 | 4.02 | 4.05 | 4.05 | 4.07 | 3.99 | 16,335 |
| January 07, 2026 | 4.03 | 4.02 | 4.02 | 4.1 | 4.02 | 20,722 |
| January 06, 2026 | 4.11 | 4.08 | 4.08 | 4.21 | 4.01 | 11,928 |
| January 05, 2026 | 4.03 | 4.07 | 4.07 | 4.12 | 4 | 12,937 |
| January 02, 2026 | 4.07 | 4.08 | 4.08 | 4.12 | 3.94 | 16,370 |
| December 31, 2025 | 3.99 | 4.06 | 4.06 | 4.1 | 3.97 | 39,434 |
| December 30, 2025 | 3.95 | 4 | 4 | 4 | 3.85 | 76,949 |
| December 29, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.69 | 71,500 |
| December 26, 2025 | 3.93 | 4 | 4 | 4 | 3.91 | 10,216 |
| December 24, 2025 | 3.96 | 3.95 | 3.95 | 4.01 | 3.9 | 13,116 |
| December 23, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.92 | 45,909 |
| December 22, 2025 | 4 | 4 | 4 | 4.05 | 3.93 | 10,924 |
| December 19, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.96 | 13,100 |
| December 18, 2025 | 3.9 | 4.03 | 4.03 | 4.05 | 3.8 | 13,814 |
| December 17, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.9 | 11,800 |
| December 16, 2025 | 4 | 3.95 | 3.95 | 4.05 | 3.89 | 16,401 |
| December 15, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.91 | 51,549 |
| December 12, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.86 | 35,600 |
| December 11, 2025 | 3.95 | 3.96 | 3.96 | 4.08 | 3.95 | 37,600 |
| December 10, 2025 | 3.95 | 3.95 | 3.95 | 4.05 | 3.95 | 34,800 |
| December 09, 2025 | 3.99 | 4.03 | 4.03 | 4.04 | 3.96 | 10,923 |
| December 08, 2025 | 3.95 | 4.01 | 4.01 | 4.12 | 3.95 | 74,608 |
| December 05, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.94 | 19,700 |
| December 04, 2025 | 3.93 | 3.99 | 3.99 | 4.06 | 3.92 | 37,415 |
| December 03, 2025 | 3.9 | 3.95 | 3.95 | 4.2 | 3.9 | 41,000 |
| December 02, 2025 | 4.06 | 3.97 | 3.97 | 4.11 | 3.97 | 30,900 |
| December 01, 2025 | 4.09 | 4.04 | 4.04 | 4.13 | 4.01 | 31,232 |
| November 28, 2025 | 4.17 | 4.07 | 4.07 | 4.19 | 4.01 | 15,210 |
| November 26, 2025 | 4.01 | 4.06 | 4.13 | 4.17 | 4.01 | 15,085 |
| November 25, 2025 | 4.05 | 4.1 | 4.1 | 4.13 | 4 | 13,984 |
| November 24, 2025 | 4.29 | 4.13 | 4.13 | 4.42 | 4.09 | 32,000 |