5.30
-0.27(-4.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.5 | 5.3 | 5.3 | 5.59 | 5.18 | 1.11M |
| February 19, 2026 | 5.2 | 5.57 | 5.57 | 5.6 | 5.18 | 1.45M |
| February 18, 2026 | 4.88 | 5.24 | 5.24 | 5.33 | 4.88 | 1.27M |
| February 17, 2026 | 5.1 | 4.78 | 4.78 | 5.1 | 4.57 | 806,243 |
| February 13, 2026 | 4.64 | 5.09 | 5.09 | 5.17 | 4.6 | 894,168 |
| February 12, 2026 | 5.2 | 4.62 | 4.62 | 5.23 | 4.37 | 791,100 |
| February 11, 2026 | 4.72 | 5.26 | 5.26 | 5.27 | 4.71 | 1.14M |
| February 10, 2026 | 4.65 | 4.65 | 4.65 | 4.76 | 4.53 | 377,595 |
| February 09, 2026 | 4.85 | 4.65 | 4.65 | 4.85 | 4.62 | 242,264 |
| February 06, 2026 | 4.51 | 4.79 | 4.79 | 4.86 | 4.49 | 741,133 |
| February 05, 2026 | 4.8 | 4.51 | 4.51 | 4.85 | 4.46 | 897,659 |
| February 04, 2026 | 4.8 | 4.93 | 4.93 | 5.03 | 4.6 | 694,541 |
| February 03, 2026 | 4.64 | 4.82 | 4.82 | 4.82 | 4.55 | 931,600 |
| February 02, 2026 | 4.41 | 4.66 | 4.66 | 4.82 | 4.25 | 1.09M |
| January 30, 2026 | 4.52 | 4.55 | 4.55 | 4.63 | 4.34 | 625,528 |
| January 29, 2026 | 4.59 | 4.57 | 4.57 | 4.84 | 4.52 | 957,224 |
| January 28, 2026 | 4.39 | 4.43 | 4.43 | 4.52 | 4.32 | 588,632 |
| January 27, 2026 | 3.96 | 4.33 | 4.33 | 4.43 | 3.93 | 1.27M |
| January 26, 2026 | 4.05 | 3.95 | 3.95 | 4.07 | 3.85 | 1.27M |
| January 23, 2026 | 3.93 | 3.94 | 3.94 | 4.03 | 3.9 | 1.17M |
| January 22, 2026 | 4.25 | 3.89 | 3.89 | 4.35 | 3.86 | 2.29M |
| January 21, 2026 | 4.31 | 4.27 | 4.27 | 4.5 | 4.17 | 1.26M |
| January 20, 2026 | 4.59 | 4.18 | 4.18 | 4.65 | 4.14 | 1.16M |
| January 16, 2026 | 4.67 | 4.61 | 4.61 | 4.72 | 4.49 | 482,700 |
| January 15, 2026 | 4.84 | 4.72 | 4.72 | 4.84 | 4.58 | 543,303 |
| January 14, 2026 | 4.73 | 4.94 | 4.94 | 5.1 | 4.73 | 722,300 |
| January 13, 2026 | 4.42 | 4.68 | 4.68 | 4.75 | 4.41 | 757,943 |
| January 12, 2026 | 4.37 | 4.35 | 4.35 | 4.4 | 4.27 | 606,000 |
| January 09, 2026 | 4.3 | 4.38 | 4.38 | 4.42 | 4.28 | 717,600 |
| January 08, 2026 | 4.1 | 4.26 | 4.26 | 4.34 | 4.06 | 910,716 |
| January 07, 2026 | 4.43 | 4.1 | 4.1 | 4.51 | 4 | 1.04M |
| January 06, 2026 | 4.35 | 4.44 | 4.44 | 4.54 | 4.24 | 679,394 |
| January 05, 2026 | 4.6 | 4.37 | 4.37 | 4.7 | 4.26 | 970,200 |
| January 02, 2026 | 4.77 | 4.47 | 4.47 | 4.77 | 4.42 | 752,056 |
| December 31, 2025 | 4.77 | 4.74 | 4.74 | 4.87 | 4.65 | 793,900 |
| December 30, 2025 | 4.72 | 4.75 | 4.75 | 4.87 | 4.68 | 817,216 |
| December 29, 2025 | 4.32 | 4.69 | 4.69 | 4.78 | 4.29 | 1.09M |
| December 26, 2025 | 4.43 | 4.27 | 4.27 | 4.45 | 4.26 | 653,244 |
| December 24, 2025 | 4.29 | 4.45 | 4.45 | 4.52 | 4.25 | 461,103 |
| December 23, 2025 | 4.44 | 4.31 | 4.31 | 4.53 | 4.27 | 682,009 |
| December 22, 2025 | 4.33 | 4.44 | 4.44 | 4.55 | 4.33 | 706,200 |
| December 19, 2025 | 4.39 | 4.25 | 4.25 | 4.42 | 4.18 | 1.5M |
| December 18, 2025 | 4.45 | 4.39 | 4.39 | 4.61 | 4.38 | 837,239 |
| December 17, 2025 | 4.57 | 4.43 | 4.43 | 4.82 | 4.4 | 1.02M |
| December 16, 2025 | 4.68 | 4.52 | 4.52 | 4.77 | 4.52 | 738,610 |
| December 15, 2025 | 4.95 | 4.82 | 4.82 | 5.01 | 4.72 | 695,426 |
| December 12, 2025 | 5.29 | 4.92 | 4.92 | 5.34 | 4.87 | 745,100 |
| December 11, 2025 | 5.51 | 5.28 | 5.28 | 5.61 | 5.24 | 527,100 |
| December 10, 2025 | 5.61 | 5.59 | 5.59 | 5.66 | 5.33 | 1.3M |
| December 09, 2025 | 5.39 | 5.65 | 5.65 | 5.71 | 5.36 | 586,847 |
| December 08, 2025 | 5.77 | 5.39 | 5.39 | 5.79 | 5.28 | 685,300 |
| December 05, 2025 | 6.27 | 5.77 | 5.77 | 6.29 | 5.72 | 662,065 |
| December 04, 2025 | 5.86 | 6.28 | 6.28 | 6.35 | 5.86 | 722,677 |
| December 03, 2025 | 6.52 | 5.8 | 5.8 | 6.58 | 5.72 | 1.05M |
| December 02, 2025 | 6.89 | 6.49 | 6.49 | 7 | 6.44 | 1.11M |
| December 01, 2025 | 6.69 | 6.88 | 6.88 | 6.92 | 6.54 | 445,400 |
| November 28, 2025 | 6.52 | 6.71 | 6.67 | 6.76 | 6.46 | 464,035 |
| November 26, 2025 | 6.46 | 6.51 | 6.51 | 6.61 | 6.44 | 324,200 |
| November 25, 2025 | 6.22 | 6.46 | 6.46 | 6.48 | 6.21 | 396,902 |
| November 24, 2025 | 6.24 | 6.43 | 6.43 | 6.45 | 6.08 | 971,327 |