5.22
-0.035(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.23 | 5.22 | 5.22 | 5.29 | 5.16 | 476,775 |
| February 19, 2026 | 5.17 | 5.26 | 5.26 | 5.36 | 5.17 | 610,300 |
| February 18, 2026 | 5.05 | 5.11 | 5.11 | 5.13 | 5.03 | 633,400 |
| February 17, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.86 | 537,200 |
| February 13, 2026 | 4.9 | 5.05 | 5.05 | 5.11 | 4.9 | 570,600 |
| February 12, 2026 | 5.1 | 4.9 | 4.9 | 5.11 | 4.85 | 954,620 |
| February 11, 2026 | 5.17 | 5.12 | 5.12 | 5.26 | 5.11 | 600,468 |
| February 10, 2026 | 5.15 | 5.06 | 5.06 | 5.15 | 5.06 | 455,826 |
| February 09, 2026 | 5.08 | 5.13 | 5.13 | 5.2 | 5.03 | 448,937 |
| February 06, 2026 | 4.94 | 5.1 | 5.1 | 5.11 | 4.94 | 530,300 |
| February 05, 2026 | 5.03 | 4.96 | 4.96 | 5.04 | 4.91 | 430,143 |
| February 04, 2026 | 5.05 | 5.07 | 5.07 | 5.12 | 5 | 491,001 |
| February 03, 2026 | 4.86 | 5.01 | 5.01 | 5.03 | 4.85 | 622,903 |
| February 02, 2026 | 4.86 | 4.9 | 4.9 | 5.01 | 4.81 | 691,000 |
| January 30, 2026 | 4.86 | 5.02 | 5.02 | 5.03 | 4.86 | 685,600 |
| January 29, 2026 | 4.89 | 4.92 | 4.92 | 5.01 | 4.83 | 691,313 |
| January 28, 2026 | 4.83 | 4.78 | 4.78 | 4.87 | 4.71 | 512,200 |
| January 27, 2026 | 4.65 | 4.79 | 4.79 | 4.83 | 4.65 | 422,499 |
| January 26, 2026 | 4.64 | 4.63 | 4.63 | 4.64 | 4.51 | 419,500 |
| January 23, 2026 | 4.67 | 4.6 | 4.6 | 4.73 | 4.57 | 454,895 |
| January 22, 2026 | 4.62 | 4.59 | 4.59 | 4.65 | 4.55 | 656,800 |
| January 21, 2026 | 4.51 | 4.66 | 4.66 | 4.74 | 4.51 | 678,542 |
| January 20, 2026 | 4.43 | 4.44 | 4.44 | 4.53 | 4.4 | 493,304 |
| January 16, 2026 | 4.54 | 4.43 | 4.43 | 4.57 | 4.43 | 464,200 |
| January 15, 2026 | 4.52 | 4.57 | 4.57 | 4.61 | 4.45 | 520,300 |
| January 14, 2026 | 4.51 | 4.61 | 4.61 | 4.72 | 4.51 | 694,744 |
| January 13, 2026 | 4.43 | 4.51 | 4.51 | 4.59 | 4.39 | 553,429 |
| January 12, 2026 | 4.36 | 4.36 | 4.36 | 4.39 | 4.29 | 465,928 |
| January 09, 2026 | 4.37 | 4.33 | 4.33 | 4.41 | 4.31 | 505,529 |
| January 08, 2026 | 4.28 | 4.37 | 4.37 | 4.45 | 4.2 | 1.21M |
| January 07, 2026 | 4.38 | 4.21 | 4.21 | 4.39 | 4.18 | 889,703 |
| January 06, 2026 | 4.45 | 4.39 | 4.39 | 4.5 | 4.32 | 845,303 |
| January 05, 2026 | 4.74 | 4.48 | 4.48 | 4.74 | 4.4 | 1.19M |
| January 02, 2026 | 4.68 | 4.68 | 4.68 | 4.71 | 4.59 | 964,501 |
| December 31, 2025 | 4.8 | 4.7 | 4.7 | 4.81 | 4.67 | 398,100 |
| December 30, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.75 | 1.48M |
| December 29, 2025 | 4.72 | 4.74 | 4.74 | 4.79 | 4.7 | 1.27M |
| December 26, 2025 | 4.62 | 4.65 | 4.65 | 4.75 | 4.61 | 532,406 |
| December 24, 2025 | 4.7 | 4.65 | 4.65 | 4.72 | 4.6 | 301,624 |
| December 23, 2025 | 4.76 | 4.7 | 4.7 | 4.78 | 4.66 | 691,800 |
| December 22, 2025 | 4.69 | 4.75 | 4.75 | 4.8 | 4.68 | 796,100 |
| December 19, 2025 | 4.8 | 4.64 | 4.64 | 4.85 | 4.62 | 1.28M |
| December 18, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.78 | 510,537 |
| December 17, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.74 | 1.03M |
| December 16, 2025 | 4.91 | 4.78 | 4.78 | 4.94 | 4.74 | 681,540 |
| December 15, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.89 | 677,283 |
| December 12, 2025 | 5.17 | 5.05 | 5.05 | 5.18 | 5.05 | 493,617 |
| December 11, 2025 | 5.33 | 5.14 | 5.14 | 5.34 | 5.07 | 692,577 |
| December 10, 2025 | 5.27 | 5.37 | 5.37 | 5.42 | 5.21 | 851,400 |
| December 09, 2025 | 5.18 | 5.31 | 5.31 | 5.32 | 5.18 | 557,200 |
| December 08, 2025 | 5.37 | 5.15 | 5.15 | 5.47 | 5.14 | 685,723 |
| December 05, 2025 | 5.31 | 5.42 | 5.42 | 5.46 | 5.31 | 819,441 |
| December 04, 2025 | 5.32 | 5.33 | 5.33 | 5.36 | 5.27 | 360,477 |
| December 03, 2025 | 5.23 | 5.31 | 5.31 | 5.38 | 5.19 | 530,223 |
| December 02, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.02 | 415,300 |
| December 01, 2025 | 5.15 | 5.18 | 5.18 | 5.28 | 5.12 | 589,400 |
| November 28, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.09 | 253,000 |
| November 26, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.11 | 619,248 |
| November 25, 2025 | 4.97 | 5.1 | 5.1 | 5.16 | 4.96 | 554,098 |
| November 24, 2025 | 5.12 | 5.04 | 5.04 | 5.17 | 4.99 | 768,764 |