5.28
+0.13(+2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.17 | 5.28 | 5.28 | 5.28 | 5.08 | 1.88M |
| February 19, 2026 | 4.93 | 5.15 | 5.15 | 5.18 | 4.93 | 2.36M |
| February 18, 2026 | 5.01 | 4.95 | 4.95 | 5.05 | 4.88 | 3.05M |
| February 17, 2026 | 5.25 | 5.07 | 5.07 | 5.26 | 5 | 1.92M |
| February 13, 2026 | 5.21 | 5.23 | 5.23 | 5.27 | 5.12 | 1.68M |
| February 12, 2026 | 5.2 | 5.22 | 5.22 | 5.26 | 5.1 | 3.61M |
| February 11, 2026 | 5.01 | 5.13 | 5.13 | 5.15 | 4.98 | 1.95M |
| February 10, 2026 | 5.09 | 5.06 | 5.06 | 5.15 | 4.97 | 2.81M |
| February 09, 2026 | 5.09 | 5.08 | 5.08 | 5.19 | 5 | 2.37M |
| February 06, 2026 | 4.89 | 5.14 | 5.14 | 5.19 | 4.88 | 3.06M |
| February 05, 2026 | 4.64 | 4.95 | 4.95 | 4.98 | 4.64 | 4.34M |
| February 04, 2026 | 4.55 | 4.64 | 4.64 | 4.64 | 4.54 | 1.92M |
| February 03, 2026 | 4.46 | 4.48 | 4.48 | 4.56 | 4.43 | 1.47M |
| February 02, 2026 | 4.4 | 4.46 | 4.46 | 4.5 | 4.35 | 1.67M |
| January 30, 2026 | 4.31 | 4.37 | 4.37 | 4.39 | 4.28 | 1.14M |
| January 29, 2026 | 4.31 | 4.29 | 4.29 | 4.34 | 4.26 | 1.27M |
| January 28, 2026 | 4.47 | 4.28 | 4.28 | 4.48 | 4.25 | 1.85M |
| January 27, 2026 | 4.31 | 4.47 | 4.47 | 4.47 | 4.3 | 1.37M |
| January 26, 2026 | 4.44 | 4.35 | 4.35 | 4.48 | 4.31 | 1.46M |
| January 23, 2026 | 4.29 | 4.41 | 4.41 | 4.43 | 4.27 | 1.79M |
| January 22, 2026 | 4.17 | 4.28 | 4.28 | 4.34 | 4.17 | 1.52M |
| January 21, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 4.12 | 1.75M |
| January 20, 2026 | 4.36 | 4.25 | 4.25 | 4.37 | 4.23 | 1.86M |
| January 16, 2026 | 4.45 | 4.39 | 4.39 | 4.47 | 4.31 | 2.04M |
| January 15, 2026 | 4.35 | 4.49 | 4.49 | 4.55 | 4.33 | 3.4M |
| January 14, 2026 | 4.2 | 4.26 | 4.26 | 4.3 | 4.19 | 1.41M |
| January 13, 2026 | 4.16 | 4.18 | 4.18 | 4.25 | 4.16 | 1.35M |
| January 12, 2026 | 4.19 | 4.17 | 4.17 | 4.22 | 4.1 | 1.09M |
| January 09, 2026 | 4.14 | 4.17 | 4.17 | 4.2 | 4.09 | 1.61M |
| January 08, 2026 | 3.99 | 4.15 | 4.15 | 4.18 | 3.98 | 1.44M |
| January 07, 2026 | 4.1 | 4 | 4 | 4.17 | 4 | 1.91M |
| January 06, 2026 | 4.12 | 4.08 | 4.08 | 4.13 | 4.08 | 1.83M |
| January 05, 2026 | 4.2 | 4.12 | 4.12 | 4.2 | 4.1 | 2.45M |
| January 02, 2026 | 4.33 | 4.2 | 4.2 | 4.34 | 4.18 | 1.95M |
| December 31, 2025 | 4.34 | 4.3 | 4.3 | 4.36 | 4.29 | 1.84M |
| December 30, 2025 | 4.64 | 4.51 | 4.32 | 4.64 | 4.5 | 2.57M |
| December 29, 2025 | 4.57 | 4.64 | 4.44 | 4.68 | 4.56 | 2.21M |
| December 26, 2025 | 4.54 | 4.57 | 4.57 | 4.6 | 4.54 | 1.11M |
| December 24, 2025 | 4.42 | 4.54 | 4.54 | 4.55 | 4.41 | 1.36M |
| December 23, 2025 | 4.5 | 4.44 | 4.44 | 4.57 | 4.44 | 1.21M |
| December 22, 2025 | 4.57 | 4.51 | 4.51 | 4.61 | 4.5 | 1.21M |
| December 19, 2025 | 4.71 | 4.58 | 4.58 | 4.71 | 4.58 | 2.58M |
| December 18, 2025 | 4.72 | 4.69 | 4.69 | 4.78 | 4.68 | 1.02M |
| December 17, 2025 | 4.74 | 4.72 | 4.72 | 4.8 | 4.7 | 1.36M |
| December 16, 2025 | 4.7 | 4.74 | 4.74 | 4.82 | 4.69 | 1.17M |
| December 15, 2025 | 4.86 | 4.7 | 4.7 | 4.86 | 4.7 | 1.22M |
| December 12, 2025 | 4.85 | 4.78 | 4.78 | 4.9 | 4.76 | 1.13M |
| December 11, 2025 | 4.83 | 4.84 | 4.84 | 4.95 | 4.83 | 1.82M |
| December 10, 2025 | 4.64 | 4.81 | 4.81 | 4.88 | 4.64 | 3.05M |
| December 09, 2025 | 4.59 | 4.64 | 4.64 | 4.7 | 4.59 | 1.68M |
| December 08, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.47 | 1.23M |
| December 05, 2025 | 4.54 | 4.52 | 4.52 | 4.59 | 4.5 | 882,000 |
| December 04, 2025 | 4.55 | 4.53 | 4.53 | 4.59 | 4.45 | 962,122 |
| December 03, 2025 | 4.53 | 4.55 | 4.55 | 4.65 | 4.52 | 1.4M |
| December 02, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.47 | 1.48M |
| December 01, 2025 | 4.57 | 4.66 | 4.66 | 4.7 | 4.57 | 1.75M |
| November 28, 2025 | 4.52 | 4.61 | 4.61 | 4.64 | 4.52 | 913,104 |
| November 26, 2025 | 4.45 | 4.51 | 4.51 | 4.54 | 4.43 | 1.1M |
| November 25, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.39 | 1.26M |
| November 24, 2025 | 4.36 | 4.37 | 4.37 | 4.4 | 4.34 | 1.26M |