4.95
-0.13(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.02 | 4.95 | 4.95 | 5.08 | 4.91 | 483,370 |
| February 19, 2026 | 5.01 | 5.08 | 5.08 | 5.13 | 4.92 | 727,074 |
| February 18, 2026 | 5.15 | 5.02 | 5.02 | 5.19 | 4.91 | 660,100 |
| February 17, 2026 | 5.24 | 5.15 | 5.15 | 5.35 | 5.13 | 599,400 |
| February 13, 2026 | 5.29 | 5.28 | 5.28 | 5.44 | 5.15 | 831,703 |
| February 12, 2026 | 5.35 | 5.25 | 5.25 | 5.56 | 5.16 | 1.07M |
| February 11, 2026 | 5.5 | 5.32 | 5.32 | 5.52 | 5.28 | 910,701 |
| February 10, 2026 | 5.57 | 5.48 | 5.48 | 5.67 | 5.45 | 588,434 |
| February 09, 2026 | 5.53 | 5.56 | 5.56 | 5.66 | 5.41 | 365,200 |
| February 06, 2026 | 5.21 | 5.53 | 5.53 | 5.61 | 5.15 | 974,062 |
| February 05, 2026 | 5.19 | 5.09 | 5.09 | 5.44 | 5.08 | 587,934 |
| February 04, 2026 | 5.45 | 5.22 | 5.22 | 5.48 | 4.92 | 935,800 |
| February 03, 2026 | 5.45 | 5.41 | 5.41 | 5.6 | 5.31 | 556,486 |
| February 02, 2026 | 5.32 | 5.43 | 5.43 | 5.59 | 5.25 | 356,000 |
| January 30, 2026 | 5.45 | 5.36 | 5.36 | 5.93 | 5.27 | 742,900 |
| January 29, 2026 | 5.42 | 5.32 | 5.32 | 5.44 | 5.23 | 525,400 |
| January 28, 2026 | 5.55 | 5.42 | 5.42 | 5.55 | 5.37 | 595,851 |
| January 27, 2026 | 5.25 | 5.54 | 5.54 | 5.65 | 5.25 | 865,517 |
| January 26, 2026 | 5.16 | 5.23 | 5.23 | 5.31 | 5.05 | 620,338 |
| January 23, 2026 | 5.21 | 5.19 | 5.19 | 5.43 | 5.09 | 1.26M |
| January 22, 2026 | 5.02 | 5.22 | 5.22 | 5.39 | 4.97 | 930,077 |
| January 21, 2026 | 4.74 | 4.99 | 4.99 | 5.13 | 4.74 | 1.19M |
| January 20, 2026 | 4.52 | 4.75 | 4.75 | 4.83 | 4.39 | 1.02M |
| January 16, 2026 | 4.39 | 4.63 | 4.63 | 4.74 | 4.22 | 1.63M |
| January 15, 2026 | 4.28 | 4.41 | 4.41 | 4.45 | 4.2 | 835,656 |
| January 14, 2026 | 4.14 | 4.24 | 4.24 | 4.3 | 4.08 | 593,911 |
| January 13, 2026 | 4.15 | 4.14 | 4.14 | 4.16 | 3.96 | 527,608 |
| January 12, 2026 | 4.07 | 4.13 | 4.13 | 4.19 | 3.95 | 617,506 |
| January 09, 2026 | 4.24 | 4.11 | 4.11 | 4.33 | 4.01 | 643,792 |
| January 08, 2026 | 4.11 | 4.18 | 4.18 | 4.2 | 4.05 | 548,795 |
| January 07, 2026 | 4.08 | 4.16 | 4.16 | 4.27 | 4.06 | 883,400 |
| January 06, 2026 | 4.25 | 4.06 | 4.06 | 4.31 | 4.02 | 1.12M |
| January 05, 2026 | 4.7 | 4.24 | 4.24 | 4.76 | 4.14 | 1.21M |
| January 02, 2026 | 5.12 | 4.67 | 4.67 | 5.21 | 4.65 | 1.11M |
| December 31, 2025 | 5.17 | 5.18 | 5.18 | 5.26 | 5.11 | 554,200 |
| December 30, 2025 | 5.16 | 5.15 | 5.15 | 5.26 | 5.04 | 507,740 |
| December 29, 2025 | 5.26 | 5.17 | 5.17 | 5.31 | 5.13 | 418,200 |
| December 26, 2025 | 5.28 | 5.31 | 5.31 | 5.33 | 5.1 | 508,826 |
| December 24, 2025 | 5.05 | 5.28 | 5.28 | 5.35 | 4.98 | 419,907 |
| December 23, 2025 | 5.5 | 5.05 | 5.05 | 5.5 | 5.01 | 1.1M |
| December 22, 2025 | 4.94 | 5.54 | 5.54 | 5.75 | 4.9 | 1.46M |
| December 19, 2025 | 5.02 | 4.96 | 4.96 | 5.12 | 4.93 | 822,772 |
| December 18, 2025 | 5.27 | 5.01 | 5.01 | 5.68 | 5 | 1.77M |
| December 17, 2025 | 5.38 | 5.25 | 5.25 | 5.43 | 5.14 | 2.23M |
| December 16, 2025 | 3.95 | 5.31 | 5.31 | 5.42 | 3.94 | 8.52M |
| December 15, 2025 | 4.62 | 3.99 | 3.99 | 4.7 | 3.97 | 2.82M |
| December 12, 2025 | 4.59 | 4.54 | 4.54 | 4.91 | 4.51 | 1.3M |
| December 11, 2025 | 4.81 | 4.59 | 4.59 | 4.84 | 4.57 | 1.14M |
| December 10, 2025 | 4.77 | 4.79 | 4.79 | 4.81 | 4.68 | 838,400 |
| December 09, 2025 | 4.94 | 4.79 | 4.79 | 4.99 | 4.78 | 1.71M |
| December 08, 2025 | 4.75 | 4.95 | 4.95 | 5.04 | 4.75 | 1.27M |
| December 05, 2025 | 4.88 | 4.7 | 4.7 | 4.98 | 4.67 | 822,470 |
| December 04, 2025 | 4.89 | 4.88 | 4.88 | 5.02 | 4.81 | 881,705 |
| December 03, 2025 | 4.97 | 4.87 | 4.87 | 5.05 | 4.71 | 1.5M |
| December 02, 2025 | 5.22 | 4.87 | 4.87 | 5.25 | 4.84 | 1.68M |
| December 01, 2025 | 5.42 | 5.24 | 5.24 | 5.46 | 5.19 | 917,447 |
| November 28, 2025 | 5.6 | 5.48 | 5.48 | 5.68 | 5.45 | 626,822 |
| November 26, 2025 | 5.27 | 5.59 | 5.59 | 5.65 | 5.23 | 1.33M |
| November 25, 2025 | 5.25 | 5.26 | 5.26 | 5.35 | 5.18 | 1.12M |
| November 24, 2025 | 4.97 | 5.23 | 5.23 | 5.3 | 4.95 | 864,700 |