5.02
-0.04(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 5.02 | 5.02 | 5.04 | 4.97 | 681,259 |
| February 19, 2026 | 5.09 | 5.06 | 5.06 | 5.1 | 5 | 443,230 |
| February 18, 2026 | 5.1 | 5.11 | 5.11 | 5.14 | 5.03 | 395,132 |
| February 17, 2026 | 5.11 | 5.08 | 5.08 | 5.15 | 4.97 | 1.17M |
| February 13, 2026 | 5.28 | 5.22 | 5.22 | 5.3 | 5.21 | 337,957 |
| February 12, 2026 | 5.28 | 5.26 | 5.26 | 5.33 | 5.26 | 302,161 |
| February 11, 2026 | 5.21 | 5.26 | 5.26 | 5.32 | 5.2 | 420,981 |
| February 10, 2026 | 5.24 | 5.19 | 5.19 | 5.34 | 5.16 | 449,217 |
| February 09, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.18 | 287,545 |
| February 06, 2026 | 5.28 | 5.27 | 5.27 | 5.28 | 5.22 | 309,754 |
| February 05, 2026 | 5.3 | 5.21 | 5.21 | 5.3 | 5.2 | 267,443 |
| February 04, 2026 | 5.31 | 5.27 | 5.27 | 5.33 | 5.21 | 451,742 |
| February 03, 2026 | 5.24 | 5.29 | 5.3 | 5.3 | 5.16 | 807,471 |
| February 02, 2026 | 5.45 | 5.3 | 5.3 | 5.48 | 5.29 | 776,290 |
| January 30, 2026 | 5.52 | 5.46 | 5.46 | 5.55 | 5.4 | 1.05M |
| January 29, 2026 | 5.68 | 5.7 | 5.62 | 5.71 | 5.62 | 498,206 |
| January 28, 2026 | 5.69 | 5.65 | 5.57 | 5.72 | 5.64 | 440,900 |
| January 27, 2026 | 5.64 | 5.68 | 5.68 | 5.68 | 5.59 | 276,500 |
| January 26, 2026 | 5.64 | 5.6 | 5.6 | 5.64 | 5.55 | 432,948 |
| January 23, 2026 | 5.61 | 5.63 | 5.63 | 5.64 | 5.57 | 264,825 |
| January 22, 2026 | 5.63 | 5.59 | 5.59 | 5.7 | 5.55 | 695,906 |
| January 21, 2026 | 5.59 | 5.62 | 5.62 | 5.64 | 5.55 | 261,542 |
| January 20, 2026 | 5.55 | 5.61 | 5.61 | 5.64 | 5.5 | 340,945 |
| January 16, 2026 | 5.48 | 5.64 | 5.64 | 5.64 | 5.47 | 378,999 |
| January 15, 2026 | 5.4 | 5.45 | 5.45 | 5.49 | 5.37 | 296,508 |
| January 14, 2026 | 5.42 | 5.41 | 5.41 | 5.48 | 5.37 | 431,594 |
| January 13, 2026 | 5.49 | 5.47 | 5.47 | 5.52 | 5.4 | 292,530 |
| January 12, 2026 | 5.55 | 5.5 | 5.5 | 5.55 | 5.46 | 293,405 |
| January 09, 2026 | 5.42 | 5.53 | 5.53 | 5.57 | 5.41 | 480,639 |
| January 08, 2026 | 5.31 | 5.41 | 5.41 | 5.44 | 5.31 | 350,827 |
| January 07, 2026 | 5.36 | 5.33 | 5.33 | 5.37 | 5.31 | 201,862 |
| January 06, 2026 | 5.33 | 5.35 | 5.35 | 5.39 | 5.3 | 381,447 |
| January 05, 2026 | 5.31 | 5.32 | 5.32 | 5.34 | 5.28 | 320,685 |
| January 02, 2026 | 5.27 | 5.3 | 5.3 | 5.35 | 5.23 | 298,945 |
| December 31, 2025 | 5.23 | 5.27 | 5.27 | 5.31 | 5.23 | 334,239 |
| December 30, 2025 | 5.3 | 5.31 | 5.23 | 5.37 | 5.3 | 370,406 |
| December 29, 2025 | 5.33 | 5.3 | 5.22 | 5.35 | 5.3 | 314,304 |
| December 26, 2025 | 5.33 | 5.33 | 5.33 | 5.4 | 5.25 | 366,701 |
| December 24, 2025 | 5.23 | 5.28 | 5.28 | 5.32 | 5.23 | 187,700 |
| December 23, 2025 | 5.28 | 5.24 | 5.24 | 5.31 | 5.23 | 306,431 |
| December 22, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.28 | 326,309 |
| December 19, 2025 | 5.26 | 5.28 | 5.28 | 5.34 | 5.15 | 550,434 |
| December 18, 2025 | 5.17 | 5.24 | 5.24 | 5.27 | 5.17 | 309,819 |
| December 17, 2025 | 5.15 | 5.17 | 5.17 | 5.23 | 5.15 | 298,300 |
| December 16, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.11 | 232,600 |
| December 15, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.1 | 351,100 |
| December 12, 2025 | 5.17 | 5.17 | 5.17 | 5.2 | 5.15 | 214,283 |
| December 11, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.12 | 411,643 |
| December 10, 2025 | 5.28 | 5.21 | 5.21 | 5.33 | 5.17 | 435,741 |
| December 09, 2025 | 5.28 | 5.35 | 5.35 | 5.37 | 5.27 | 216,164 |
| December 08, 2025 | 5.37 | 5.28 | 5.28 | 5.39 | 5.24 | 295,600 |
| December 05, 2025 | 5.33 | 5.36 | 5.36 | 5.42 | 5.32 | 295,435 |
| December 04, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.28 | 151,239 |
| December 03, 2025 | 5.27 | 5.29 | 5.29 | 5.33 | 5.26 | 355,200 |
| December 02, 2025 | 5.3 | 5.26 | 5.26 | 5.36 | 5.25 | 306,805 |
| December 01, 2025 | 5.38 | 5.3 | 5.3 | 5.4 | 5.3 | 338,100 |
| November 28, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.39 | 245,571 |
| November 26, 2025 | 5.42 | 5.51 | 5.51 | 5.55 | 5.42 | 513,149 |
| November 25, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.38 | 264,926 |
| November 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 313,336 |