5.99
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.98 | 5.99 | 5.99 | 6.02 | 5.95 | 184,049 |
| February 19, 2026 | 6.02 | 5.98 | 5.98 | 6.03 | 5.97 | 120,046 |
| February 18, 2026 | 6.04 | 6.05 | 6.05 | 6.08 | 6.03 | 233,403 |
| February 17, 2026 | 6 | 6.07 | 6.02 | 6.08 | 6 | 255,688 |
| February 13, 2026 | 5.99 | 6.01 | 5.96 | 6.01 | 5.97 | 301,248 |
| February 12, 2026 | 6.06 | 5.95 | 5.9 | 6.06 | 5.95 | 270,633 |
| February 11, 2026 | 6.05 | 6.08 | 6.03 | 6.08 | 6.02 | 79,603 |
| February 10, 2026 | 6 | 6.02 | 6.02 | 6.06 | 6 | 201,692 |
| February 09, 2026 | 6 | 6.02 | 6.02 | 6.04 | 6 | 106,284 |
| February 06, 2026 | 5.97 | 6.02 | 6.02 | 6.03 | 5.97 | 197,300 |
| February 05, 2026 | 5.96 | 5.98 | 5.98 | 5.99 | 5.93 | 160,067 |
| February 04, 2026 | 5.96 | 6 | 6 | 6.03 | 5.92 | 408,395 |
| February 03, 2026 | 6 | 5.96 | 5.96 | 6.02 | 5.93 | 220,430 |
| February 02, 2026 | 5.88 | 5.99 | 5.99 | 6.01 | 5.88 | 178,600 |
| January 30, 2026 | 5.94 | 5.92 | 5.92 | 5.98 | 5.89 | 468,600 |
| January 29, 2026 | 5.92 | 5.93 | 5.93 | 5.95 | 5.9 | 260,300 |
| January 28, 2026 | 5.95 | 5.93 | 5.93 | 5.99 | 5.93 | 225,734 |
| January 27, 2026 | 5.92 | 5.94 | 5.94 | 5.96 | 5.9 | 352,142 |
| January 26, 2026 | 5.91 | 5.9 | 5.9 | 5.91 | 5.88 | 179,600 |
| January 23, 2026 | 5.91 | 5.92 | 5.92 | 5.96 | 5.89 | 223,643 |
| January 22, 2026 | 5.88 | 5.93 | 5.93 | 5.94 | 5.88 | 247,100 |
| January 21, 2026 | 5.89 | 5.85 | 5.85 | 5.91 | 5.82 | 309,684 |
| January 20, 2026 | 5.88 | 5.88 | 5.88 | 5.94 | 5.88 | 326,038 |
| January 16, 2026 | 6.03 | 6.04 | 5.99 | 6.09 | 6.01 | 1.33M |
| January 15, 2026 | 5.98 | 5.99 | 5.99 | 6.02 | 5.98 | 358,680 |
| January 14, 2026 | 5.99 | 5.98 | 5.98 | 6 | 5.95 | 470,777 |
| January 13, 2026 | 5.97 | 5.99 | 5.99 | 6.02 | 5.96 | 410,365 |
| January 12, 2026 | 5.87 | 5.97 | 5.97 | 5.97 | 5.87 | 338,100 |
| January 09, 2026 | 5.84 | 5.88 | 5.88 | 5.89 | 5.83 | 219,100 |
| January 08, 2026 | 5.79 | 5.81 | 5.81 | 5.84 | 5.79 | 216,801 |
| January 07, 2026 | 5.76 | 5.78 | 5.78 | 5.81 | 5.76 | 175,004 |
| January 06, 2026 | 5.74 | 5.78 | 5.78 | 5.8 | 5.74 | 351,920 |
| January 05, 2026 | 5.71 | 5.74 | 5.74 | 5.76 | 5.71 | 479,200 |
| January 02, 2026 | 5.69 | 5.7 | 5.7 | 5.72 | 5.67 | 249,709 |
| December 31, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.65 | 211,508 |
| December 30, 2025 | 5.67 | 5.68 | 5.68 | 5.71 | 5.67 | 147,700 |
| December 29, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.65 | 120,042 |
| December 26, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.69 | 47,162 |
| December 24, 2025 | 5.68 | 5.69 | 5.69 | 5.7 | 5.67 | 46,938 |
| December 23, 2025 | 5.66 | 5.69 | 5.69 | 5.71 | 5.66 | 81,649 |
| December 22, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.59 | 212,730 |
| December 19, 2025 | 5.55 | 5.6 | 5.6 | 5.61 | 5.54 | 139,902 |
| December 18, 2025 | 5.53 | 5.54 | 5.54 | 5.58 | 5.53 | 233,104 |
| December 17, 2025 | 5.54 | 5.5 | 5.5 | 5.57 | 5.5 | 146,067 |
| December 16, 2025 | 5.65 | 5.62 | 5.57 | 5.67 | 5.62 | 192,839 |
| December 15, 2025 | 5.67 | 5.65 | 5.6 | 5.7 | 5.65 | 180,441 |
| December 12, 2025 | 5.69 | 5.68 | 5.63 | 5.69 | 5.64 | 182,546 |
| December 11, 2025 | 5.66 | 5.69 | 5.69 | 5.7 | 5.65 | 138,804 |
| December 10, 2025 | 5.61 | 5.65 | 5.65 | 5.67 | 5.6 | 206,600 |
| December 09, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.63 | 232,084 |
| December 08, 2025 | 5.74 | 5.69 | 5.69 | 5.74 | 5.68 | 146,080 |
| December 05, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 55,506 |
| December 04, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.71 | 151,577 |
| December 03, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.68 | 132,700 |
| December 02, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.71 | 159,500 |
| December 01, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.72 | 90,100 |
| November 28, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.73 | 102,629 |
| November 26, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.65 | 72,300 |
| November 25, 2025 | 5.59 | 5.63 | 5.63 | 5.66 | 5.58 | 132,705 |
| November 24, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.57 | 107,900 |