5.79
+0.026(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.8 | 5.79 | 5.79 | 5.8 | 5.77 | 109,326 |
| February 19, 2026 | 5.75 | 5.77 | 5.77 | 5.81 | 5.75 | 1.1M |
| February 18, 2026 | 5.81 | 5.8 | 5.8 | 5.83 | 5.79 | 197,971 |
| February 17, 2026 | 5.81 | 5.8 | 5.8 | 5.82 | 5.76 | 326,029 |
| February 16, 2026 | 5.81 | 5.81 | 5.81 | 5.85 | 5.77 | 158,207 |
| February 13, 2026 | 5.83 | 5.81 | 5.81 | 5.83 | 5.76 | 86,604 |
| February 12, 2026 | 5.83 | 5.8 | 5.8 | 5.83 | 5.77 | 241,327 |
| February 11, 2026 | 5.8 | 5.79 | 5.79 | 5.81 | 5.77 | 764,927 |
| February 10, 2026 | 5.8 | 5.79 | 5.79 | 5.82 | 5.76 | 440,526 |
| February 09, 2026 | 5.78 | 5.79 | 5.79 | 5.8 | 5.76 | 284,199 |
| February 06, 2026 | 5.73 | 5.76 | 5.76 | 5.77 | 5.69 | 166,981 |
| February 05, 2026 | 5.78 | 5.74 | 5.74 | 5.78 | 5.71 | 88,144 |
| February 04, 2026 | 5.68 | 5.75 | 5.75 | 5.8 | 5.68 | 259,363 |
| February 03, 2026 | 5.8 | 5.76 | 5.76 | 5.8 | 5.73 | 101,371 |
| February 02, 2026 | 5.74 | 5.74 | 5.74 | 5.75 | 5.69 | 259,273 |
| January 30, 2026 | 5.76 | 5.75 | 5.75 | 5.78 | 5.73 | 284,404 |
| January 29, 2026 | 5.78 | 5.77 | 5.77 | 5.82 | 5.74 | 265,741 |
| January 28, 2026 | 5.8 | 5.76 | 5.76 | 5.82 | 5.76 | 364,644 |
| January 27, 2026 | 5.74 | 5.77 | 5.77 | 5.77 | 5.73 | 396,287 |
| January 26, 2026 | 5.73 | 5.75 | 5.75 | 5.75 | 5.7 | 670,268 |
| January 23, 2026 | 5.69 | 5.71 | 5.71 | 5.76 | 5.67 | 116,336 |
| January 22, 2026 | 5.64 | 5.69 | 5.69 | 5.69 | 5.64 | 369,047 |
| January 21, 2026 | 5.67 | 5.66 | 5.66 | 5.67 | 5.63 | 1.4M |
| January 20, 2026 | 5.63 | 5.65 | 5.65 | 5.67 | 5.61 | 2.44M |
| January 19, 2026 | 5.64 | 5.65 | 5.65 | 5.67 | 5.6 | 120,109 |
| January 16, 2026 | 5.67 | 5.64 | 5.64 | 5.67 | 5.63 | 538,039 |
| January 15, 2026 | 5.67 | 5.66 | 5.66 | 5.67 | 5.62 | 408,756 |
| January 14, 2026 | 5.62 | 5.66 | 5.66 | 5.67 | 5.62 | 402,668 |
| January 13, 2026 | 5.65 | 5.64 | 5.64 | 5.67 | 5.61 | 76,736 |
| January 12, 2026 | 5.65 | 5.66 | 5.66 | 5.68 | 5.63 | 75,831 |
| January 09, 2026 | 5.63 | 5.64 | 5.64 | 5.64 | 5.59 | 187,025 |
| January 08, 2026 | 5.67 | 5.64 | 5.64 | 5.67 | 5.6 | 64,286 |
| January 07, 2026 | 5.64 | 5.65 | 5.65 | 5.67 | 5.61 | 51,125 |
| January 06, 2026 | 5.67 | 5.65 | 5.65 | 5.67 | 5.63 | 70,326 |
| January 05, 2026 | 5.62 | 5.65 | 5.65 | 5.65 | 5.6 | 140,515 |
| January 02, 2026 | 5.66 | 5.64 | 5.64 | 5.66 | 5.59 | 103,583 |
| December 31, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.58 | 67,778 |
| December 30, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.58 | 32,137 |
| December 29, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.58 | 109,164 |
| December 24, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.6 | 59,857 |
| December 23, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.56 | 69,754 |
| December 22, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.58 | 1.08M |
| December 19, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.55 | 37,967 |
| December 18, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.55 | 253,394 |
| December 17, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.54 | 223,286 |
| December 16, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.54 | 110,103 |
| December 15, 2025 | 5.56 | 5.59 | 5.59 | 5.59 | 5.54 | 159,158 |
| December 12, 2025 | 5.6 | 5.57 | 5.57 | 5.6 | 5.55 | 508,016 |
| December 11, 2025 | 5.51 | 5.58 | 5.58 | 5.58 | 5.51 | 42,511 |
| December 10, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.51 | 115,022 |
| December 09, 2025 | 5.54 | 5.55 | 5.55 | 5.58 | 5.53 | 66,291 |
| December 08, 2025 | 5.55 | 5.55 | 5.55 | 5.59 | 5.54 | 86,087 |
| December 05, 2025 | 5.56 | 5.56 | 5.56 | 5.61 | 5.56 | 111,010 |
| December 04, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.54 | 51,812 |
| December 03, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.53 | 262,909 |
| December 02, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.5 | 209,510 |
| December 01, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.51 | 101,300 |
| November 28, 2025 | 5.57 | 5.55 | 5.55 | 5.57 | 5.5 | 139,558 |
| November 27, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.53 | 81,732 |
| November 26, 2025 | 5.49 | 5.54 | 5.54 | 5.56 | 5.49 | 122,949 |