5.73
-0.02(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.78 | 5.73 | 5.73 | 5.84 | 5.63 | 782,630 |
| February 19, 2026 | 5.87 | 5.75 | 5.75 | 5.9 | 5.63 | 1.01M |
| February 18, 2026 | 5.55 | 5.83 | 5.83 | 5.97 | 5.46 | 1.58M |
| February 17, 2026 | 5.73 | 5.8 | 5.8 | 5.82 | 5.63 | 789,137 |
| February 13, 2026 | 5.7 | 5.73 | 5.73 | 5.75 | 5.58 | 999,800 |
| February 12, 2026 | 5.89 | 5.68 | 5.68 | 5.92 | 5.65 | 1.16M |
| February 11, 2026 | 5.94 | 5.85 | 5.85 | 5.98 | 5.85 | 755,450 |
| February 10, 2026 | 5.85 | 5.91 | 5.91 | 5.96 | 5.84 | 854,800 |
| February 09, 2026 | 5.88 | 5.82 | 5.82 | 5.89 | 5.7 | 1.19M |
| February 06, 2026 | 5.93 | 5.9 | 5.9 | 5.97 | 5.86 | 619,449 |
| February 05, 2026 | 6.02 | 5.9 | 5.9 | 6.02 | 5.9 | 532,424 |
| February 04, 2026 | 6 | 6.02 | 6.02 | 6.06 | 5.95 | 520,601 |
| February 03, 2026 | 6 | 6.01 | 6.01 | 6.07 | 5.91 | 647,415 |
| February 02, 2026 | 6 | 6 | 6 | 6.04 | 5.88 | 662,643 |
| January 30, 2026 | 6.13 | 5.98 | 5.98 | 6.13 | 5.88 | 1.15M |
| January 29, 2026 | 6.03 | 6.14 | 6.14 | 6.17 | 5.99 | 850,940 |
| January 28, 2026 | 5.97 | 6 | 6 | 6.11 | 5.97 | 1.19M |
| January 27, 2026 | 5.9 | 5.96 | 5.96 | 5.98 | 5.88 | 533,848 |
| January 26, 2026 | 5.91 | 5.9 | 5.9 | 5.94 | 5.82 | 424,423 |
| January 23, 2026 | 5.97 | 5.91 | 5.91 | 6.02 | 5.9 | 485,423 |
| January 22, 2026 | 6.02 | 5.99 | 5.99 | 6.1 | 5.98 | 655,300 |
| January 21, 2026 | 5.93 | 6 | 6 | 6.02 | 5.88 | 667,142 |
| January 20, 2026 | 5.88 | 5.92 | 5.92 | 5.95 | 5.82 | 585,030 |
| January 16, 2026 | 5.94 | 5.96 | 5.96 | 6 | 5.93 | 406,036 |
| January 15, 2026 | 5.88 | 5.96 | 5.96 | 5.97 | 5.82 | 533,600 |
| January 14, 2026 | 5.74 | 5.87 | 5.87 | 5.87 | 5.72 | 616,716 |
| January 13, 2026 | 5.87 | 5.74 | 5.74 | 5.89 | 5.73 | 524,408 |
| January 12, 2026 | 5.82 | 5.85 | 5.85 | 5.87 | 5.79 | 398,823 |
| January 09, 2026 | 5.91 | 5.87 | 5.87 | 5.98 | 5.85 | 492,000 |
| January 08, 2026 | 5.71 | 5.88 | 5.88 | 5.93 | 5.7 | 681,305 |
| January 07, 2026 | 5.85 | 5.74 | 5.74 | 5.88 | 5.74 | 476,700 |
| January 06, 2026 | 5.75 | 5.84 | 5.84 | 5.84 | 5.66 | 759,725 |
| January 05, 2026 | 5.78 | 5.77 | 5.77 | 5.83 | 5.71 | 894,536 |
| January 02, 2026 | 5.6 | 5.72 | 5.72 | 5.81 | 5.57 | 696,844 |
| December 31, 2025 | 5.59 | 5.6 | 5.6 | 5.66 | 5.56 | 1.23M |
| December 30, 2025 | 5.8 | 5.75 | 5.75 | 5.82 | 5.74 | 561,363 |
| December 29, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.74 | 662,333 |
| December 26, 2025 | 5.9 | 5.85 | 5.85 | 5.94 | 5.85 | 395,408 |
| December 24, 2025 | 5.89 | 5.89 | 5.89 | 5.91 | 5.84 | 288,600 |
| December 23, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.85 | 849,403 |
| December 22, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.85 | 746,700 |
| December 19, 2025 | 5.94 | 5.89 | 5.89 | 5.99 | 5.88 | 1.29M |
| December 18, 2025 | 5.92 | 5.94 | 5.94 | 5.98 | 5.92 | 784,400 |
| December 17, 2025 | 5.93 | 5.91 | 5.91 | 5.96 | 5.8 | 1.68M |
| December 16, 2025 | 5.96 | 5.91 | 5.91 | 6 | 5.9 | 866,900 |
| December 15, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.89 | 819,200 |
| December 12, 2025 | 5.93 | 5.93 | 5.93 | 5.98 | 5.93 | 531,317 |
| December 11, 2025 | 5.93 | 5.93 | 5.93 | 5.94 | 5.88 | 609,100 |
| December 10, 2025 | 5.82 | 5.9 | 5.9 | 5.97 | 5.82 | 803,131 |
| December 09, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.78 | 652,133 |
| December 08, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.71 | 969,119 |
| December 05, 2025 | 5.62 | 5.74 | 5.74 | 5.75 | 5.6 | 498,696 |
| December 04, 2025 | 5.73 | 5.66 | 5.66 | 5.75 | 5.63 | 627,199 |
| December 03, 2025 | 5.67 | 5.75 | 5.75 | 5.76 | 5.66 | 538,000 |
| December 02, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.6 | 484,026 |
| December 01, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.54 | 1.27M |
| November 28, 2025 | 5.68 | 5.61 | 5.61 | 5.68 | 5.57 | 236,200 |
| November 26, 2025 | 5.57 | 5.64 | 5.64 | 5.7 | 5.57 | 571,000 |
| November 25, 2025 | 5.51 | 5.61 | 5.61 | 5.63 | 5.51 | 587,833 |
| November 24, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.45 | 716,700 |