4.85
-0.17(-3.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.94 | 4.85 | 4.85 | 5.24 | 4.74 | 237,400 |
| February 19, 2026 | 4.86 | 5.02 | 5.02 | 5.04 | 4.72 | 185,321 |
| February 18, 2026 | 4.8 | 4.95 | 4.95 | 5 | 4.59 | 210,500 |
| February 17, 2026 | 4.83 | 4.82 | 4.82 | 4.9 | 4.53 | 260,452 |
| February 13, 2026 | 5.07 | 4.86 | 4.86 | 5.13 | 4.74 | 240,472 |
| February 12, 2026 | 5.19 | 5.05 | 5.05 | 5.26 | 4.84 | 193,127 |
| February 11, 2026 | 5.4 | 5.19 | 5.19 | 5.4 | 4.91 | 201,512 |
| February 10, 2026 | 5.57 | 5.37 | 5.37 | 5.91 | 5.31 | 265,609 |
| February 09, 2026 | 5.4 | 5.56 | 5.56 | 5.58 | 5.31 | 148,300 |
| February 06, 2026 | 5.3 | 5.41 | 5.41 | 5.47 | 5.02 | 197,296 |
| February 05, 2026 | 5.43 | 5.11 | 5.11 | 5.52 | 5.06 | 293,985 |
| February 04, 2026 | 5.47 | 5.58 | 5.58 | 5.72 | 5.31 | 271,657 |
| February 03, 2026 | 6.03 | 5.51 | 5.51 | 6.03 | 5.39 | 286,500 |
| February 02, 2026 | 6.06 | 5.99 | 5.99 | 6.27 | 5.93 | 245,033 |
| January 30, 2026 | 6.09 | 6.13 | 6.13 | 6.17 | 5.81 | 172,641 |
| January 29, 2026 | 6.23 | 6.02 | 6.02 | 6.23 | 5.86 | 184,800 |
| January 28, 2026 | 6.19 | 6.33 | 6.33 | 6.42 | 6.14 | 193,490 |
| January 27, 2026 | 6.19 | 6.14 | 6.14 | 6.24 | 5.83 | 200,711 |
| January 26, 2026 | 6.35 | 6.15 | 6.15 | 6.43 | 6.13 | 180,800 |
| January 23, 2026 | 6.47 | 6.35 | 6.35 | 6.58 | 6.27 | 170,028 |
| January 22, 2026 | 5.89 | 6.5 | 6.5 | 6.66 | 5.85 | 302,660 |
| January 21, 2026 | 5.87 | 5.79 | 5.79 | 5.95 | 5.53 | 567,700 |
| January 20, 2026 | 6.14 | 5.79 | 5.79 | 6.26 | 5.75 | 215,430 |
| January 16, 2026 | 6.41 | 6.37 | 6.37 | 6.53 | 6.17 | 119,413 |
| January 15, 2026 | 6.44 | 6.39 | 6.39 | 6.72 | 6.37 | 193,800 |
| January 14, 2026 | 6.36 | 6.44 | 6.44 | 6.49 | 6.11 | 313,806 |
| January 13, 2026 | 6.89 | 6.36 | 6.36 | 6.93 | 6.33 | 180,000 |
| January 12, 2026 | 6.55 | 6.91 | 6.91 | 6.99 | 6.48 | 262,036 |
| January 09, 2026 | 6.64 | 6.61 | 6.61 | 6.78 | 6.45 | 200,188 |
| January 08, 2026 | 6.83 | 6.6 | 6.6 | 6.91 | 6.52 | 207,385 |
| January 07, 2026 | 7.03 | 6.9 | 6.9 | 7.24 | 6.86 | 235,238 |
| January 06, 2026 | 6.66 | 7.04 | 7.04 | 7.1 | 6.62 | 251,700 |
| January 05, 2026 | 6.3 | 6.7 | 6.7 | 6.93 | 6.3 | 251,369 |
| January 02, 2026 | 6.62 | 6.32 | 6.32 | 6.73 | 6.22 | 241,530 |
| December 31, 2025 | 6.55 | 6.56 | 6.56 | 6.77 | 6.53 | 245,050 |
| December 30, 2025 | 6.7 | 6.51 | 6.51 | 6.85 | 6.47 | 213,029 |
| December 29, 2025 | 6.76 | 6.71 | 6.71 | 7 | 6.54 | 212,239 |
| December 26, 2025 | 6.97 | 6.83 | 6.83 | 7.05 | 6.75 | 291,100 |
| December 24, 2025 | 6.83 | 7 | 7 | 7 | 6.65 | 233,400 |
| December 23, 2025 | 8.03 | 6.87 | 6.87 | 8.1 | 6.51 | 730,495 |
| December 22, 2025 | 8.18 | 8.12 | 8.12 | 8.61 | 8.09 | 140,663 |
| December 19, 2025 | 7.89 | 8.1 | 8.1 | 8.16 | 7.79 | 269,800 |
| December 18, 2025 | 8.02 | 7.88 | 7.88 | 8.12 | 7.82 | 145,772 |
| December 17, 2025 | 8.2 | 7.94 | 7.94 | 8.27 | 7.84 | 144,602 |
| December 16, 2025 | 7.97 | 8.14 | 8.14 | 8.17 | 7.78 | 179,123 |
| December 15, 2025 | 8.74 | 8 | 8 | 8.74 | 7.64 | 212,129 |
| December 12, 2025 | 9.11 | 8.69 | 8.69 | 9.23 | 8.59 | 128,099 |
| December 11, 2025 | 9.52 | 9.11 | 9.11 | 9.54 | 8.8 | 159,900 |
| December 10, 2025 | 9.08 | 9.54 | 9.54 | 9.64 | 9.07 | 132,600 |
| December 09, 2025 | 8.85 | 9.15 | 9.15 | 9.29 | 8.85 | 106,145 |
| December 08, 2025 | 8.99 | 8.92 | 8.92 | 9.06 | 8.68 | 84,029 |
| December 05, 2025 | 8.84 | 8.89 | 8.89 | 9.16 | 8.69 | 143,507 |
| December 04, 2025 | 8.55 | 8.84 | 8.84 | 8.96 | 8.39 | 151,500 |
| December 03, 2025 | 7.96 | 8.52 | 8.52 | 8.59 | 7.8 | 93,616 |
| December 02, 2025 | 7.66 | 7.94 | 7.94 | 8.09 | 7.58 | 105,700 |
| December 01, 2025 | 7.85 | 7.59 | 7.59 | 7.94 | 7.57 | 123,223 |
| November 28, 2025 | 8.11 | 8.01 | 8.01 | 8.25 | 7.96 | 42,800 |
| November 26, 2025 | 7.84 | 8.1 | 8.1 | 8.13 | 7.68 | 114,104 |
| November 25, 2025 | 7.16 | 7.84 | 7.84 | 7.85 | 7.06 | 153,400 |
| November 24, 2025 | 6.95 | 7.14 | 7.14 | 7.22 | 6.67 | 270,700 |