5.99
+0.005(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.93 | 5.99 | 5.99 | 5.99 | 5.92 | 2.05M |
| February 19, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.96 | 103,868 |
| February 18, 2026 | 5.98 | 6.02 | 6.02 | 6.02 | 5.98 | 472,989 |
| February 17, 2026 | 5.97 | 5.97 | 5.97 | 5.98 | 5.94 | 225,403 |
| February 16, 2026 | 5.99 | 5.99 | 5.99 | 6.05 | 5.97 | 116,127 |
| February 13, 2026 | 5.91 | 5.94 | 5.94 | 5.94 | 5.9 | 189,599 |
| February 12, 2026 | 6.01 | 5.97 | 5.97 | 6.02 | 5.96 | 536,807 |
| February 11, 2026 | 6 | 5.98 | 5.98 | 6 | 5.96 | 1.61M |
| February 10, 2026 | 5.99 | 6 | 6 | 6 | 5.98 | 456,878 |
| February 09, 2026 | 5.97 | 6 | 6 | 6.01 | 5.96 | 1.3M |
| February 06, 2026 | 5.86 | 5.92 | 5.92 | 5.92 | 5.85 | 2.95M |
| February 05, 2026 | 5.89 | 5.89 | 5.89 | 5.9 | 5.86 | 951,336 |
| February 04, 2026 | 5.94 | 5.93 | 5.93 | 5.95 | 5.91 | 1.4M |
| February 03, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.87 | 772,344 |
| February 02, 2026 | 5.81 | 5.83 | 5.83 | 5.85 | 5.79 | 926,261 |
| January 30, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.91 | 1.14M |
| January 29, 2026 | 6.03 | 5.99 | 5.99 | 6.04 | 5.98 | 754,680 |
| January 28, 2026 | 5.99 | 5.95 | 5.95 | 6 | 5.95 | 453,934 |
| January 27, 2026 | 5.95 | 5.97 | 5.97 | 5.98 | 5.94 | 3.71M |
| January 26, 2026 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 727,833 |
| January 23, 2026 | 5.94 | 5.96 | 5.96 | 5.96 | 5.93 | 1.22M |
| January 22, 2026 | 5.96 | 5.98 | 5.98 | 5.98 | 5.95 | 13.9M |
| January 21, 2026 | 5.95 | 5.98 | 5.98 | 5.99 | 5.95 | 2.15M |
| January 20, 2026 | 5.95 | 5.95 | 5.95 | 5.96 | 5.93 | 3.73M |
| January 19, 2026 | 5.96 | 5.98 | 5.98 | 5.98 | 5.95 | 2.64M |
| January 16, 2026 | 5.96 | 5.94 | 5.94 | 5.96 | 5.93 | 2.49M |
| January 15, 2026 | 5.96 | 6 | 6 | 6 | 5.96 | 3.28M |
| January 14, 2026 | 5.96 | 5.95 | 5.95 | 5.96 | 5.93 | 3.35M |
| January 13, 2026 | 5.96 | 5.98 | 5.98 | 5.99 | 5.95 | 2.39M |
| January 12, 2026 | 6.02 | 6.04 | 6.04 | 6.04 | 6.01 | 1.51M |
| January 09, 2026 | 5.95 | 5.98 | 5.98 | 5.98 | 5.95 | 3.76M |
| January 08, 2026 | 5.92 | 5.92 | 5.92 | 5.93 | 5.91 | 1.55M |
| January 07, 2026 | 5.96 | 5.94 | 5.94 | 5.96 | 5.93 | 1.67M |
| January 06, 2026 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 663,679 |
| January 05, 2026 | 5.86 | 5.87 | 5.87 | 5.87 | 5.85 | 956,472 |
| January 02, 2026 | 5.8 | 5.84 | 5.84 | 5.85 | 5.8 | 682,805 |
| December 31, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.75 | 15,035 |
| December 30, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.77 | 218,184 |
| December 29, 2025 | 5.76 | 5.75 | 5.75 | 5.77 | 5.74 | 467,026 |
| December 24, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.74 | 951,660 |
| December 23, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.72 | 803,226 |
| December 22, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.69 | 958,509 |
| December 19, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.64 | 1.22M |
| December 18, 2025 | 5.61 | 5.64 | 5.64 | 5.64 | 5.61 | 1.85M |
| December 17, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.62 | 372,498 |
| December 16, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.54 | 354,782 |
| December 15, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.59 | 8.61M |
| December 12, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.61 | 238,722 |
| December 11, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.59 | 1.55M |
| December 10, 2025 | 5.62 | 5.62 | 5.62 | 5.64 | 5.62 | 233,996 |
| December 09, 2025 | 5.75 | 5.64 | 5.64 | 5.75 | 5.61 | 2.87M |
| December 08, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.64 | 630,872 |
| December 05, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.6 | 523,176 |
| December 04, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 514,945 |
| December 03, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.53 | 211,419 |
| December 02, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.56 | 673,664 |
| December 01, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.6 | 732,846 |
| November 28, 2025 | 5.54 | 5.58 | 5.58 | 5.58 | 5.53 | 246,428 |
| November 27, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.51 | 336,917 |
| November 26, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.5 | 533,187 |