5.11
-0.845(-14.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.45 | 5.11 | 5.11 | 5.5 | 4.98 | 7.8M |
| February 19, 2026 | 5.77 | 5.95 | 5.95 | 6 | 5.72 | 1.22M |
| February 18, 2026 | 5.66 | 5.85 | 5.85 | 5.99 | 5.57 | 618,201 |
| February 17, 2026 | 5.68 | 5.63 | 5.63 | 5.74 | 5.53 | 475,711 |
| February 13, 2026 | 5.66 | 5.68 | 5.68 | 5.82 | 5.61 | 473,200 |
| February 12, 2026 | 5.54 | 5.6 | 5.6 | 5.91 | 5.5 | 979,624 |
| February 11, 2026 | 5.78 | 5.53 | 5.53 | 5.82 | 5.4 | 585,900 |
| February 10, 2026 | 5.73 | 5.76 | 5.76 | 5.99 | 5.64 | 528,900 |
| February 09, 2026 | 5.83 | 5.77 | 5.77 | 5.83 | 5.53 | 440,648 |
| February 06, 2026 | 5.46 | 5.83 | 5.83 | 5.95 | 5.38 | 734,219 |
| February 05, 2026 | 5.63 | 5.29 | 5.29 | 5.67 | 5.24 | 739,836 |
| February 04, 2026 | 5.89 | 5.71 | 5.71 | 5.89 | 5.56 | 534,634 |
| February 03, 2026 | 5.91 | 5.92 | 5.92 | 6.02 | 5.67 | 461,566 |
| February 02, 2026 | 5.8 | 5.87 | 5.87 | 6.03 | 5.77 | 419,446 |
| January 30, 2026 | 5.87 | 5.84 | 5.84 | 6.11 | 5.8 | 560,257 |
| January 29, 2026 | 5.76 | 5.93 | 5.93 | 5.95 | 5.68 | 500,226 |
| January 28, 2026 | 6.09 | 5.74 | 5.74 | 6.14 | 5.7 | 600,616 |
| January 27, 2026 | 6.03 | 6.1 | 6.1 | 6.15 | 5.98 | 376,952 |
| January 26, 2026 | 6.24 | 6.01 | 6.01 | 6.24 | 5.91 | 706,200 |
| January 23, 2026 | 6.26 | 6.2 | 6.2 | 6.31 | 6.13 | 750,000 |
| January 22, 2026 | 6.28 | 6.3 | 6.3 | 6.62 | 6.2 | 846,802 |
| January 21, 2026 | 6.05 | 6.3 | 6.3 | 6.35 | 5.97 | 714,950 |
| January 20, 2026 | 6.2 | 5.92 | 5.92 | 6.47 | 5.91 | 1.21M |
| January 16, 2026 | 5.95 | 6.4 | 6.4 | 6.51 | 5.9 | 1.23M |
| January 15, 2026 | 6.23 | 5.94 | 5.94 | 6.24 | 5.88 | 744,787 |
| January 14, 2026 | 6.09 | 6.21 | 6.21 | 6.32 | 5.99 | 1.3M |
| January 13, 2026 | 5.84 | 6.13 | 6.13 | 6.18 | 5.63 | 886,342 |
| January 12, 2026 | 5.73 | 5.86 | 5.86 | 5.91 | 5.53 | 832,200 |
| January 09, 2026 | 5.62 | 5.71 | 5.71 | 5.87 | 5.57 | 672,765 |
| January 08, 2026 | 5.61 | 5.55 | 5.55 | 5.71 | 5.53 | 462,948 |
| January 07, 2026 | 5.58 | 5.67 | 5.67 | 5.86 | 5.57 | 527,702 |
| January 06, 2026 | 5.27 | 5.58 | 5.58 | 5.67 | 5.22 | 576,212 |
| January 05, 2026 | 5.48 | 5.3 | 5.3 | 5.59 | 5.25 | 541,444 |
| January 02, 2026 | 5.74 | 5.44 | 5.44 | 5.78 | 5.35 | 647,883 |
| December 31, 2025 | 5.71 | 5.65 | 5.65 | 5.75 | 5.52 | 685,978 |
| December 30, 2025 | 5.78 | 5.71 | 5.71 | 5.81 | 5.66 | 579,428 |
| December 29, 2025 | 5.94 | 5.8 | 5.8 | 6.02 | 5.79 | 432,457 |
| December 26, 2025 | 6.07 | 6.01 | 6.01 | 6.07 | 5.9 | 304,358 |
| December 24, 2025 | 5.87 | 6.08 | 6.08 | 6.14 | 5.86 | 345,621 |
| December 23, 2025 | 5.92 | 5.87 | 5.87 | 5.96 | 5.78 | 606,425 |
| December 22, 2025 | 5.57 | 5.94 | 5.94 | 6.14 | 5.45 | 933,826 |
| December 19, 2025 | 5.54 | 5.57 | 5.57 | 5.65 | 5.51 | 1.14M |
| December 18, 2025 | 5.55 | 5.54 | 5.54 | 5.78 | 5.51 | 647,432 |
| December 17, 2025 | 5.76 | 5.5 | 5.5 | 5.98 | 5.48 | 782,852 |
| December 16, 2025 | 5.72 | 5.74 | 5.74 | 5.87 | 5.6 | 520,724 |
| December 15, 2025 | 6.42 | 5.77 | 5.77 | 6.5 | 5.74 | 1.27M |
| December 12, 2025 | 6.47 | 6.35 | 6.35 | 6.55 | 6.16 | 1.41M |
| December 11, 2025 | 5.72 | 6.47 | 6.47 | 6.83 | 5.72 | 3.5M |
| December 10, 2025 | 5.61 | 5.8 | 5.8 | 5.93 | 5.55 | 1.1M |
| December 09, 2025 | 5.47 | 5.66 | 5.66 | 5.78 | 5.39 | 795,823 |
| December 08, 2025 | 5.42 | 5.45 | 5.45 | 5.65 | 5.4 | 889,300 |
| December 05, 2025 | 5.21 | 5.33 | 5.33 | 5.43 | 5.19 | 983,471 |
| December 04, 2025 | 5 | 5.26 | 5.26 | 5.32 | 4.97 | 1.38M |
| December 03, 2025 | 4.45 | 5.02 | 5.02 | 5.05 | 4.43 | 1.19M |
| December 02, 2025 | 4.52 | 4.42 | 4.42 | 4.54 | 4.38 | 559,922 |
| December 01, 2025 | 4.67 | 4.48 | 4.48 | 4.7 | 4.42 | 817,519 |
| November 28, 2025 | 4.66 | 4.77 | 4.77 | 4.87 | 4.63 | 478,073 |
| November 26, 2025 | 4.48 | 4.62 | 4.62 | 4.66 | 4.42 | 727,593 |
| November 25, 2025 | 4.57 | 4.47 | 4.47 | 4.57 | 4.35 | 652,818 |
| November 24, 2025 | 4.61 | 4.53 | 4.53 | 4.68 | 4.51 | 616,315 |