5.31
-0.1(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.41 | 5.31 | 5.31 | 5.55 | 5.23 | 393,711 |
| February 19, 2026 | 5.15 | 5.41 | 5.41 | 5.41 | 5.12 | 248,946 |
| February 18, 2026 | 5.2 | 5.24 | 5.24 | 5.35 | 5.16 | 134,200 |
| February 17, 2026 | 5.29 | 5.16 | 5.16 | 5.3 | 5.06 | 134,300 |
| February 13, 2026 | 5.25 | 5.28 | 5.28 | 5.43 | 5.2 | 86,800 |
| February 12, 2026 | 5.26 | 5.22 | 5.22 | 5.32 | 4.95 | 162,417 |
| February 11, 2026 | 5.03 | 5.18 | 5.18 | 5.22 | 5.01 | 165,736 |
| February 10, 2026 | 4.95 | 5 | 5 | 5.03 | 4.92 | 167,352 |
| February 09, 2026 | 4.94 | 4.93 | 4.93 | 5.02 | 4.89 | 170,131 |
| February 06, 2026 | 5.03 | 4.99 | 4.99 | 5.03 | 4.91 | 117,700 |
| February 05, 2026 | 5.24 | 5 | 5 | 5.24 | 4.87 | 176,600 |
| February 04, 2026 | 5.18 | 5.24 | 5.24 | 5.39 | 5.1 | 275,424 |
| February 03, 2026 | 5.05 | 5.12 | 5.12 | 5.13 | 4.91 | 194,802 |
| February 02, 2026 | 5.06 | 5.08 | 5.08 | 5.18 | 5.03 | 178,823 |
| January 30, 2026 | 4.97 | 5.08 | 5.08 | 5.1 | 4.85 | 205,000 |
| January 29, 2026 | 4.85 | 5.02 | 5.02 | 5.04 | 4.74 | 178,526 |
| January 28, 2026 | 4.82 | 4.86 | 4.86 | 4.88 | 4.65 | 155,600 |
| January 27, 2026 | 4.74 | 4.81 | 4.81 | 4.88 | 4.71 | 191,325 |
| January 26, 2026 | 4.92 | 4.78 | 4.78 | 4.94 | 4.72 | 275,000 |
| January 23, 2026 | 4.91 | 4.91 | 4.91 | 4.97 | 4.8 | 123,949 |
| January 22, 2026 | 4.97 | 4.95 | 4.95 | 5.18 | 4.91 | 224,300 |
| January 21, 2026 | 4.52 | 4.94 | 4.94 | 4.95 | 4.5 | 263,214 |
| January 20, 2026 | 4.23 | 4.49 | 4.49 | 4.51 | 4.16 | 261,695 |
| January 16, 2026 | 4.26 | 4.3 | 4.3 | 4.35 | 4.24 | 187,161 |
| January 15, 2026 | 4.08 | 4.3 | 4.3 | 4.33 | 3.99 | 225,210 |
| January 14, 2026 | 3.85 | 4.03 | 4.03 | 4.09 | 3.85 | 174,441 |
| January 13, 2026 | 3.91 | 3.84 | 3.84 | 3.96 | 3.81 | 142,782 |
| January 12, 2026 | 3.85 | 3.9 | 3.9 | 3.91 | 3.85 | 168,376 |
| January 09, 2026 | 3.83 | 3.85 | 3.85 | 3.9 | 3.76 | 115,300 |
| January 08, 2026 | 3.75 | 3.79 | 3.79 | 3.86 | 3.73 | 138,128 |
| January 07, 2026 | 3.94 | 3.75 | 3.75 | 3.94 | 3.73 | 229,019 |
| January 06, 2026 | 3.8 | 3.91 | 3.91 | 3.91 | 3.76 | 174,345 |
| January 05, 2026 | 3.84 | 3.81 | 3.81 | 3.94 | 3.8 | 252,700 |
| January 02, 2026 | 3.84 | 3.81 | 3.81 | 3.89 | 3.77 | 86,400 |
| December 31, 2025 | 3.83 | 3.82 | 3.82 | 3.88 | 3.79 | 209,123 |
| December 30, 2025 | 3.79 | 3.86 | 3.86 | 3.9 | 3.79 | 129,515 |
| December 29, 2025 | 3.98 | 3.84 | 3.84 | 4.04 | 3.84 | 182,607 |
| December 26, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.84 | 210,007 |
| December 24, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.93 | 69,925 |
| December 23, 2025 | 3.88 | 3.98 | 3.98 | 4.08 | 3.82 | 177,037 |
| December 22, 2025 | 3.89 | 3.88 | 3.88 | 3.95 | 3.85 | 184,418 |
| December 19, 2025 | 3.87 | 3.89 | 3.89 | 4.02 | 3.85 | 421,111 |
| December 18, 2025 | 3.94 | 3.87 | 3.87 | 3.96 | 3.84 | 254,908 |
| December 17, 2025 | 3.99 | 3.9 | 3.9 | 4.07 | 3.9 | 232,809 |
| December 16, 2025 | 4.03 | 4.02 | 4.02 | 4.1 | 4 | 202,775 |
| December 15, 2025 | 4.24 | 4.02 | 4.02 | 4.32 | 4 | 288,212 |
| December 12, 2025 | 4.43 | 4.32 | 4.32 | 4.47 | 4.29 | 265,507 |
| December 11, 2025 | 4.36 | 4.43 | 4.43 | 4.48 | 4.33 | 167,503 |
| December 10, 2025 | 4.25 | 4.34 | 4.34 | 4.42 | 4.25 | 222,000 |
| December 09, 2025 | 4.15 | 4.27 | 4.27 | 4.36 | 4.15 | 212,600 |
| December 08, 2025 | 4.31 | 4.13 | 4.13 | 4.35 | 4.12 | 210,400 |
| December 05, 2025 | 4.35 | 4.28 | 4.28 | 4.5 | 4.25 | 205,339 |
| December 04, 2025 | 4.57 | 4.31 | 4.31 | 4.64 | 4.23 | 173,100 |
| December 03, 2025 | 4.5 | 4.62 | 4.62 | 4.64 | 4.5 | 147,029 |
| December 02, 2025 | 4.56 | 4.5 | 4.5 | 4.56 | 4.43 | 109,348 |
| December 01, 2025 | 4.59 | 4.57 | 4.57 | 4.65 | 4.56 | 95,725 |
| November 28, 2025 | 4.53 | 4.66 | 4.66 | 4.68 | 4.49 | 77,107 |
| November 26, 2025 | 4.44 | 4.48 | 4.48 | 4.61 | 4.37 | 133,673 |
| November 25, 2025 | 4.31 | 4.4 | 4.4 | 4.43 | 4.28 | 189,525 |
| November 24, 2025 | 4.29 | 4.34 | 4.34 | 4.37 | 4.19 | 187,600 |