5.57
-0.06(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.65 | 5.57 | 5.57 | 5.7 | 5.52 | 113,927 |
| February 19, 2026 | 5.58 | 5.63 | 5.63 | 5.78 | 5.5 | 149,947 |
| February 18, 2026 | 5.7 | 5.69 | 5.69 | 5.95 | 5.5 | 169,430 |
| February 17, 2026 | 5.76 | 5.67 | 5.67 | 5.94 | 5.64 | 156,300 |
| February 13, 2026 | 5.75 | 5.86 | 5.86 | 5.95 | 5.75 | 151,500 |
| February 12, 2026 | 5.87 | 5.7 | 5.7 | 5.95 | 5.6 | 220,504 |
| February 11, 2026 | 5.92 | 5.89 | 5.89 | 5.95 | 5.65 | 171,437 |
| February 10, 2026 | 5.91 | 5.81 | 5.81 | 5.95 | 5.74 | 300,600 |
| February 09, 2026 | 5.69 | 5.87 | 5.87 | 6.09 | 5.56 | 222,544 |
| February 06, 2026 | 5.19 | 5.7 | 5.7 | 5.75 | 5.19 | 285,143 |
| February 05, 2026 | 5.25 | 5.15 | 5.15 | 5.37 | 4.86 | 458,048 |
| February 04, 2026 | 5.98 | 5.29 | 5.29 | 6.21 | 5.12 | 659,200 |
| February 03, 2026 | 5.61 | 5.98 | 5.98 | 6.02 | 5.58 | 466,816 |
| February 02, 2026 | 5.54 | 5.56 | 5.56 | 5.93 | 5.54 | 191,862 |
| January 30, 2026 | 5.78 | 5.56 | 5.56 | 5.81 | 5.45 | 313,750 |
| January 29, 2026 | 5.93 | 5.77 | 5.77 | 6.03 | 5.75 | 231,256 |
| January 28, 2026 | 6 | 5.88 | 5.88 | 6.16 | 5.74 | 345,520 |
| January 27, 2026 | 5.6 | 5.95 | 5.95 | 6.04 | 5.55 | 422,723 |
| January 26, 2026 | 5.8 | 5.62 | 5.62 | 5.88 | 5.45 | 288,961 |
| January 23, 2026 | 5.78 | 5.87 | 5.87 | 5.91 | 5.7 | 204,800 |
| January 22, 2026 | 5.62 | 5.8 | 5.8 | 6 | 5.56 | 270,424 |
| January 21, 2026 | 5.73 | 5.63 | 5.63 | 5.9 | 5.34 | 304,340 |
| January 20, 2026 | 6.07 | 5.68 | 5.68 | 6.1 | 5.55 | 368,119 |
| January 16, 2026 | 5.86 | 5.98 | 5.98 | 6.01 | 5.73 | 353,881 |
| January 15, 2026 | 5.84 | 5.79 | 5.79 | 6.08 | 5.71 | 458,500 |
| January 14, 2026 | 5.85 | 5.81 | 5.81 | 5.86 | 5.6 | 328,595 |
| January 13, 2026 | 5.55 | 5.88 | 5.88 | 6.04 | 5.36 | 785,183 |
| January 12, 2026 | 5.45 | 5.52 | 5.52 | 5.66 | 5.3 | 350,743 |
| January 09, 2026 | 5.67 | 5.47 | 5.47 | 5.8 | 5.25 | 436,508 |
| January 08, 2026 | 5.64 | 5.65 | 5.65 | 5.81 | 5.5 | 285,542 |
| January 07, 2026 | 5.75 | 5.68 | 5.68 | 5.98 | 5.59 | 523,367 |
| January 06, 2026 | 5.38 | 5.79 | 5.79 | 5.85 | 5.33 | 476,315 |
| January 05, 2026 | 5.32 | 5.34 | 5.34 | 5.67 | 5.3 | 485,241 |
| January 02, 2026 | 5.22 | 5.53 | 5.53 | 5.78 | 5.19 | 411,797 |
| December 31, 2025 | 5.37 | 5.29 | 5.29 | 5.53 | 5.16 | 334,762 |
| December 30, 2025 | 5.3 | 5.37 | 5.37 | 5.65 | 5.08 | 1.16M |
| December 29, 2025 | 4.74 | 5.27 | 5.27 | 5.32 | 4.6 | 911,500 |
| December 26, 2025 | 4.43 | 4.73 | 4.73 | 4.77 | 4.21 | 343,458 |
| December 24, 2025 | 4.42 | 4.44 | 4.44 | 4.58 | 4.3 | 319,331 |
| December 23, 2025 | 3.88 | 4.43 | 4.43 | 4.5 | 3.84 | 913,400 |
| December 22, 2025 | 3.4 | 3.89 | 3.89 | 4 | 3.4 | 608,285 |
| December 19, 2025 | 3.11 | 3.35 | 3.35 | 3.38 | 3.06 | 259,437 |
| December 18, 2025 | 3.01 | 3.08 | 3.08 | 3.2 | 3 | 216,545 |
| December 17, 2025 | 3.11 | 2.85 | 2.85 | 3.13 | 2.75 | 482,848 |
| December 16, 2025 | 3.02 | 3.11 | 3.11 | 3.14 | 2.99 | 113,130 |
| December 15, 2025 | 3.1 | 3 | 3 | 3.19 | 2.97 | 263,971 |
| December 12, 2025 | 3.27 | 3.06 | 3.06 | 3.39 | 3 | 365,800 |
| December 11, 2025 | 3.56 | 3.62 | 3.62 | 3.73 | 3.42 | 613,700 |
| December 10, 2025 | 3.58 | 3.52 | 3.52 | 3.68 | 3.37 | 492,019 |
| December 09, 2025 | 3.3 | 3.53 | 3.53 | 3.55 | 3.27 | 207,500 |
| December 08, 2025 | 3.27 | 3.29 | 3.29 | 3.51 | 3.19 | 301,304 |
| December 05, 2025 | 3.25 | 3.25 | 3.25 | 3.27 | 3.17 | 56,600 |
| December 04, 2025 | 3.21 | 3.29 | 3.28 | 3.31 | 3.17 | 122,054 |
| December 03, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3 | 137,300 |
| December 02, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.04 | 103,500 |
| December 01, 2025 | 3.04 | 3.15 | 3.15 | 3.25 | 3 | 157,044 |
| November 28, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3 | 94,500 |
| November 26, 2025 | 3.14 | 3.03 | 3.03 | 3.15 | 3 | 143,939 |
| November 25, 2025 | 3 | 3.07 | 3.07 | 3.15 | 2.84 | 107,815 |
| November 24, 2025 | 2.92 | 3.01 | 3.01 | 3.05 | 2.83 | 99,700 |