4.94
-0.09(-1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.04 | 4.94 | 4.94 | 5.32 | 4.92 | 626,247 |
| February 19, 2026 | 5.75 | 5.03 | 5.03 | 5.75 | 4.93 | 1.05M |
| February 18, 2026 | 5.12 | 5.23 | 5.23 | 5.39 | 5.06 | 587,900 |
| February 17, 2026 | 5.05 | 5.09 | 5.09 | 5.15 | 4.96 | 356,331 |
| February 13, 2026 | 5.04 | 5.1 | 5.1 | 5.17 | 4.97 | 471,100 |
| February 12, 2026 | 5.33 | 5.01 | 5.01 | 5.36 | 4.85 | 546,337 |
| February 11, 2026 | 5.66 | 5.26 | 5.26 | 5.66 | 5.22 | 401,474 |
| February 10, 2026 | 5.52 | 5.57 | 5.57 | 5.73 | 5.47 | 290,258 |
| February 09, 2026 | 5.29 | 5.5 | 5.5 | 5.51 | 5.17 | 445,963 |
| February 06, 2026 | 5.11 | 5.46 | 5.46 | 5.53 | 5.11 | 401,113 |
| February 05, 2026 | 5.5 | 5.09 | 5.09 | 5.53 | 5.03 | 672,800 |
| February 04, 2026 | 5.57 | 5.57 | 5.57 | 5.72 | 5.45 | 845,230 |
| February 03, 2026 | 6.17 | 5.61 | 5.61 | 6.17 | 5.48 | 870,811 |
| February 02, 2026 | 6.32 | 6.25 | 6.25 | 6.53 | 6.2 | 296,136 |
| January 30, 2026 | 6.25 | 6.32 | 6.32 | 6.4 | 6.19 | 227,579 |
| January 29, 2026 | 6.59 | 6.3 | 6.3 | 6.59 | 6.14 | 415,100 |
| January 28, 2026 | 6.84 | 6.6 | 6.6 | 6.88 | 6.56 | 231,182 |
| January 27, 2026 | 6.9 | 6.75 | 6.75 | 6.9 | 6.65 | 245,108 |
| January 26, 2026 | 7 | 6.94 | 6.94 | 7.04 | 6.8 | 378,417 |
| January 23, 2026 | 6.81 | 6.99 | 6.99 | 7 | 6.81 | 409,300 |
| January 22, 2026 | 6.68 | 6.84 | 6.84 | 6.87 | 6.67 | 280,174 |
| January 21, 2026 | 6.47 | 6.6 | 6.6 | 6.7 | 6.47 | 381,130 |
| January 20, 2026 | 6.5 | 6.43 | 6.43 | 6.66 | 6.36 | 529,749 |
| January 16, 2026 | 6.85 | 6.66 | 6.66 | 6.88 | 6.64 | 390,371 |
| January 15, 2026 | 7.08 | 6.88 | 6.88 | 7.08 | 6.73 | 446,624 |
| January 14, 2026 | 6.69 | 7 | 7 | 7.09 | 6.67 | 656,900 |
| January 13, 2026 | 6.89 | 6.64 | 6.64 | 6.95 | 6.58 | 399,413 |
| January 12, 2026 | 6.87 | 6.9 | 6.9 | 6.9 | 6.75 | 414,908 |
| January 09, 2026 | 6.79 | 6.92 | 6.92 | 7 | 6.66 | 734,121 |
| January 08, 2026 | 6.61 | 6.74 | 6.74 | 6.85 | 6.58 | 653,826 |
| January 07, 2026 | 6.68 | 6.67 | 6.67 | 6.87 | 6.6 | 503,449 |
| January 06, 2026 | 6.41 | 6.67 | 6.67 | 6.69 | 6.41 | 599,923 |
| January 05, 2026 | 6.13 | 6.39 | 6.39 | 6.5 | 6.11 | 615,216 |
| January 02, 2026 | 6.37 | 6.09 | 6.09 | 6.38 | 6.09 | 698,424 |
| December 31, 2025 | 6.4 | 6.32 | 6.32 | 6.43 | 6.29 | 767,600 |
| December 30, 2025 | 6.48 | 6.44 | 6.44 | 6.6 | 6.39 | 616,303 |
| December 29, 2025 | 6.51 | 6.56 | 6.56 | 6.73 | 6.51 | 582,930 |
| December 26, 2025 | 6.54 | 6.62 | 6.62 | 6.63 | 6.46 | 330,699 |
| December 24, 2025 | 6.43 | 6.53 | 6.53 | 6.56 | 6.4 | 298,100 |
| December 23, 2025 | 6.78 | 6.54 | 6.54 | 6.78 | 6.42 | 715,000 |
| December 22, 2025 | 6.87 | 6.82 | 6.82 | 7 | 6.8 | 605,877 |
| December 19, 2025 | 6.77 | 6.84 | 6.84 | 6.88 | 6.71 | 712,359 |
| December 18, 2025 | 7.03 | 6.79 | 6.79 | 7.09 | 6.6 | 1.43M |
| December 17, 2025 | 7.03 | 6.99 | 6.99 | 7.18 | 6.92 | 987,568 |
| December 16, 2025 | 6.92 | 7.01 | 7.01 | 7.07 | 6.89 | 784,000 |
| December 15, 2025 | 6.7 | 6.96 | 6.96 | 7 | 6.43 | 1.76M |
| December 12, 2025 | 6.67 | 6.64 | 6.64 | 6.81 | 6.58 | 865,310 |
| December 11, 2025 | 6.65 | 6.59 | 6.59 | 6.75 | 6.55 | 851,025 |
| December 10, 2025 | 6.63 | 6.69 | 6.69 | 6.78 | 6.51 | 817,013 |
| December 09, 2025 | 6.5 | 6.67 | 6.67 | 6.77 | 6.45 | 868,747 |
| December 08, 2025 | 6.74 | 6.5 | 6.5 | 6.84 | 6.42 | 1M |
| December 05, 2025 | 6.42 | 6.74 | 6.74 | 6.85 | 6.36 | 3.81M |
| December 04, 2025 | 6.36 | 6.48 | 6.48 | 6.64 | 6.29 | 1.46M |
| December 03, 2025 | 6.1 | 6.31 | 6.31 | 6.38 | 6.06 | 1.37M |
| December 02, 2025 | 6.24 | 6.05 | 6.05 | 6.27 | 6.02 | 1.05M |
| December 01, 2025 | 6.4 | 6.25 | 6.25 | 6.45 | 6.25 | 856,200 |
| November 28, 2025 | 6.36 | 6.46 | 6.46 | 6.54 | 6.31 | 710,690 |
| November 26, 2025 | 6.29 | 6.34 | 6.34 | 6.41 | 6.24 | 700,546 |
| November 25, 2025 | 6.28 | 6.35 | 6.35 | 6.45 | 6.27 | 1.18M |
| November 24, 2025 | 6.35 | 6.3 | 6.3 | 6.41 | 6.17 | 756,300 |