5.52
+0.01(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.54 | 5.52 | 5.52 | 5.63 | 5.41 | 180,230 |
| February 19, 2026 | 5.77 | 5.51 | 5.51 | 5.83 | 5.34 | 318,213 |
| February 18, 2026 | 5.66 | 5.79 | 5.79 | 5.97 | 5.66 | 381,800 |
| February 17, 2026 | 5.97 | 5.88 | 5.88 | 6.05 | 5.66 | 400,814 |
| February 13, 2026 | 6.02 | 6.05 | 6.05 | 6.3 | 5.88 | 490,100 |
| February 12, 2026 | 6.1 | 6.01 | 6.01 | 6.1 | 5.65 | 1.01M |
| February 11, 2026 | 6.39 | 6 | 6 | 6.39 | 5.86 | 799,000 |
| February 10, 2026 | 6.42 | 6.38 | 6.38 | 6.63 | 6.26 | 438,590 |
| February 09, 2026 | 6.36 | 6.45 | 6.45 | 6.54 | 6.07 | 483,310 |
| February 06, 2026 | 6.07 | 6.35 | 6.35 | 6.39 | 5.99 | 387,141 |
| February 05, 2026 | 6.11 | 5.92 | 5.92 | 6.16 | 5.9 | 630,205 |
| February 04, 2026 | 6.17 | 6.23 | 6.23 | 6.37 | 6.01 | 778,376 |
| February 03, 2026 | 6.53 | 6.17 | 6.17 | 6.6 | 6.02 | 489,622 |
| February 02, 2026 | 6.8 | 6.47 | 6.47 | 6.92 | 6.44 | 574,226 |
| January 30, 2026 | 7.25 | 6.79 | 6.79 | 7.45 | 6.62 | 573,100 |
| January 29, 2026 | 7.39 | 7.36 | 7.36 | 7.57 | 7.14 | 297,348 |
| January 28, 2026 | 7.75 | 7.44 | 7.44 | 7.88 | 7.28 | 224,800 |
| January 27, 2026 | 7.49 | 7.75 | 7.75 | 8.05 | 7.41 | 587,826 |
| January 26, 2026 | 7.43 | 7.48 | 7.48 | 7.54 | 7.18 | 307,321 |
| January 23, 2026 | 7.66 | 7.43 | 7.43 | 7.79 | 7.24 | 365,300 |
| January 22, 2026 | 7.14 | 7.61 | 7.61 | 7.64 | 7.05 | 486,100 |
| January 21, 2026 | 7.04 | 7.06 | 7.06 | 7.48 | 6.97 | 309,500 |
| January 20, 2026 | 7.21 | 6.98 | 6.98 | 7.45 | 6.95 | 366,837 |
| January 16, 2026 | 7.3 | 7.35 | 7.35 | 7.45 | 6.91 | 369,506 |
| January 15, 2026 | 7.66 | 7.24 | 7.24 | 7.7 | 7.2 | 319,020 |
| January 14, 2026 | 7.66 | 7.66 | 7.66 | 7.76 | 7.14 | 616,641 |
| January 13, 2026 | 7.85 | 7.6 | 7.6 | 8 | 7.44 | 337,525 |
| January 12, 2026 | 7.7 | 7.85 | 7.85 | 8 | 7.43 | 629,700 |
| January 09, 2026 | 7.68 | 7.7 | 7.7 | 8.71 | 7.47 | 1.2M |
| January 08, 2026 | 8.1 | 7.68 | 7.68 | 8.13 | 7.38 | 565,600 |
| January 07, 2026 | 8.2 | 8.04 | 8.04 | 8.66 | 8.02 | 1.15M |
| January 06, 2026 | 7.77 | 7.8 | 7.8 | 7.97 | 7.52 | 378,700 |
| January 05, 2026 | 6.98 | 7.75 | 7.75 | 7.99 | 6.96 | 1.12M |
| January 02, 2026 | 6.61 | 6.83 | 6.83 | 6.91 | 6.51 | 420,574 |
| December 31, 2025 | 6.47 | 6.51 | 6.51 | 6.73 | 6.31 | 639,183 |
| December 30, 2025 | 6.44 | 6.43 | 6.43 | 6.54 | 6.22 | 408,251 |
| December 29, 2025 | 6.36 | 6.4 | 6.4 | 6.64 | 6.31 | 241,205 |
| December 26, 2025 | 6.5 | 6.4 | 6.4 | 6.52 | 6.26 | 209,400 |
| December 24, 2025 | 6.02 | 6.51 | 6.51 | 6.59 | 6.02 | 336,065 |
| December 23, 2025 | 5.84 | 6.05 | 6.05 | 6.05 | 5.64 | 359,200 |
| December 22, 2025 | 5.75 | 5.85 | 5.85 | 5.88 | 5.68 | 345,400 |
| December 19, 2025 | 5.5 | 5.68 | 5.68 | 5.85 | 5.38 | 357,001 |
| December 18, 2025 | 5.48 | 5.49 | 5.49 | 5.8 | 5.3 | 376,800 |
| December 17, 2025 | 5.55 | 5.43 | 5.43 | 5.9 | 5.31 | 1.41M |
| December 16, 2025 | 5.43 | 5.59 | 5.59 | 5.77 | 5.21 | 476,310 |
| December 15, 2025 | 5.95 | 5.45 | 5.45 | 6 | 5.44 | 337,600 |
| December 12, 2025 | 5.74 | 5.93 | 5.93 | 6 | 5.63 | 282,299 |
| December 11, 2025 | 5.95 | 5.74 | 5.74 | 6.03 | 5.7 | 407,524 |
| December 10, 2025 | 6.15 | 6.01 | 6.01 | 6.85 | 5.8 | 764,403 |
| December 09, 2025 | 6.17 | 6.18 | 6.18 | 6.4 | 6 | 320,000 |
| December 08, 2025 | 6.46 | 6.17 | 6.17 | 6.46 | 5.61 | 413,500 |
| December 05, 2025 | 6.68 | 6.47 | 6.47 | 6.83 | 6.31 | 205,760 |
| December 04, 2025 | 6.62 | 6.71 | 6.71 | 6.8 | 6.45 | 351,412 |
| December 03, 2025 | 6.61 | 6.58 | 6.58 | 6.85 | 6.45 | 418,000 |
| December 02, 2025 | 6.93 | 6.52 | 6.52 | 7.23 | 6.04 | 1.36M |
| December 01, 2025 | 6.94 | 7.02 | 7.02 | 7.06 | 6.63 | 507,234 |
| November 28, 2025 | 7.05 | 6.99 | 6.99 | 7.15 | 6.88 | 264,900 |
| November 26, 2025 | 6.53 | 6.96 | 6.96 | 7.11 | 6.53 | 843,131 |
| November 25, 2025 | 5.65 | 6.49 | 6.49 | 6.59 | 5.56 | 1.08M |
| November 24, 2025 | 5.31 | 5.55 | 5.55 | 5.56 | 5.19 | 382,058 |