5.03
+0.03(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.97 | 5.03 | 5.03 | 5.07 | 4.83 | 1.46M |
| February 19, 2026 | 5.03 | 5 | 5 | 5.26 | 4.81 | 1.56M |
| February 18, 2026 | 5.12 | 5.02 | 5.02 | 5.66 | 4.8 | 2.66M |
| February 17, 2026 | 5.2 | 4.82 | 4.82 | 5.26 | 4.77 | 1.95M |
| February 13, 2026 | 5.29 | 5.28 | 5.28 | 5.41 | 5.27 | 1.48M |
| February 12, 2026 | 5.45 | 5.3 | 5.31 | 5.45 | 5.07 | 1.45M |
| February 11, 2026 | 5.41 | 5.45 | 5.45 | 5.46 | 5.22 | 1.11M |
| February 10, 2026 | 5.17 | 5.33 | 5.33 | 5.44 | 5.08 | 1.48M |
| February 09, 2026 | 5.15 | 5.17 | 5.17 | 5.2 | 5 | 1.05M |
| February 06, 2026 | 5 | 5.16 | 5.16 | 5.23 | 4.93 | 815,900 |
| February 05, 2026 | 4.92 | 4.89 | 4.89 | 5.05 | 4.77 | 2.18M |
| February 04, 2026 | 5.13 | 5.04 | 5.04 | 5.14 | 4.9 | 1.26M |
| February 03, 2026 | 4.95 | 5.05 | 5.05 | 5.18 | 4.91 | 1.09M |
| February 02, 2026 | 4.76 | 4.88 | 4.88 | 4.91 | 4.72 | 776,331 |
| January 30, 2026 | 4.76 | 4.75 | 4.75 | 4.93 | 4.72 | 1.5M |
| January 29, 2026 | 4.99 | 4.88 | 4.88 | 5.01 | 4.72 | 1.03M |
| January 28, 2026 | 4.95 | 4.89 | 4.89 | 5 | 4.81 | 695,400 |
| January 27, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.88 | 958,500 |
| January 26, 2026 | 5.3 | 4.94 | 4.94 | 5.3 | 4.93 | 1.36M |
| January 23, 2026 | 5.1 | 5.17 | 5.17 | 5.24 | 5.01 | 965,400 |
| January 22, 2026 | 5.02 | 5.09 | 5.09 | 5.14 | 4.98 | 709,134 |
| January 21, 2026 | 5.11 | 5.01 | 5.01 | 5.16 | 4.92 | 1.08M |
| January 20, 2026 | 4.9 | 5.06 | 5.06 | 5.15 | 4.88 | 1.83M |
| January 16, 2026 | 5.25 | 4.93 | 4.93 | 5.27 | 4.86 | 2.25M |
| January 15, 2026 | 5.23 | 5.31 | 5.31 | 5.37 | 5.11 | 1.3M |
| January 14, 2026 | 4.99 | 5.29 | 5.29 | 5.4 | 4.96 | 2.36M |
| January 13, 2026 | 5.06 | 4.97 | 4.97 | 5.06 | 4.92 | 700,202 |
| January 12, 2026 | 4.86 | 5 | 5 | 5.06 | 4.86 | 1.14M |
| January 09, 2026 | 4.95 | 4.89 | 4.89 | 4.99 | 4.83 | 656,452 |
| January 08, 2026 | 4.77 | 4.93 | 4.93 | 4.93 | 4.7 | 681,616 |
| January 07, 2026 | 4.85 | 4.84 | 4.84 | 4.92 | 4.67 | 716,300 |
| January 06, 2026 | 4.82 | 4.87 | 4.87 | 4.91 | 4.8 | 816,044 |
| January 05, 2026 | 4.66 | 4.85 | 4.85 | 4.95 | 4.62 | 755,211 |
| January 02, 2026 | 4.7 | 4.59 | 4.59 | 4.73 | 4.53 | 971,649 |
| December 31, 2025 | 4.59 | 4.64 | 4.64 | 4.71 | 4.58 | 811,800 |
| December 30, 2025 | 4.65 | 4.62 | 4.62 | 4.67 | 4.55 | 1.07M |
| December 29, 2025 | 4.64 | 4.62 | 4.62 | 4.72 | 4.56 | 564,842 |
| December 26, 2025 | 4.76 | 4.72 | 4.72 | 4.8 | 4.71 | 477,234 |
| December 24, 2025 | 4.76 | 4.76 | 4.76 | 4.8 | 4.65 | 452,200 |
| December 23, 2025 | 4.7 | 4.76 | 4.76 | 4.89 | 4.69 | 668,584 |
| December 22, 2025 | 4.67 | 4.7 | 4.7 | 4.77 | 4.64 | 516,148 |
| December 19, 2025 | 4.59 | 4.67 | 4.66 | 4.69 | 4.53 | 1.85M |
| December 18, 2025 | 4.72 | 4.59 | 4.58 | 4.76 | 4.56 | 907,665 |
| December 17, 2025 | 4.5 | 4.69 | 4.68 | 4.74 | 4.5 | 1.26M |
| December 16, 2025 | 4.52 | 4.48 | 4.48 | 4.56 | 4.39 | 831,848 |
| December 15, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.46 | 707,787 |
| December 12, 2025 | 4.77 | 4.55 | 4.55 | 4.77 | 4.55 | 853,900 |
| December 11, 2025 | 4.58 | 4.72 | 4.72 | 4.76 | 4.52 | 859,133 |
| December 10, 2025 | 4.45 | 4.58 | 4.58 | 4.62 | 4.42 | 936,044 |
| December 09, 2025 | 4.48 | 4.45 | 4.45 | 4.57 | 4.44 | 948,800 |
| December 08, 2025 | 4.69 | 4.52 | 4.52 | 4.69 | 4.47 | 1.09M |
| December 05, 2025 | 4.68 | 4.66 | 4.66 | 4.74 | 4.56 | 869,900 |
| December 04, 2025 | 4.75 | 4.68 | 4.68 | 4.78 | 4.63 | 696,542 |
| December 03, 2025 | 4.66 | 4.78 | 4.78 | 4.79 | 4.65 | 1.07M |
| December 02, 2025 | 4.53 | 4.63 | 4.63 | 4.67 | 4.47 | 1.33M |
| December 01, 2025 | 4.4 | 4.46 | 4.46 | 4.54 | 4.3 | 1.66M |
| November 28, 2025 | 4.22 | 4.43 | 4.43 | 4.45 | 4.17 | 1.18M |
| November 26, 2025 | 4.1 | 4.19 | 4.19 | 4.23 | 4.04 | 1.41M |
| November 25, 2025 | 3.93 | 4.09 | 4.09 | 4.14 | 3.86 | 1.28M |
| November 24, 2025 | 3.94 | 3.89 | 3.89 | 3.97 | 3.85 | 1.69M |
