5.84
+0.07(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.74 | 5.84 | 5.84 | 5.91 | 5.73 | 253,705 |
| February 19, 2026 | 5.13 | 5.77 | 5.77 | 6 | 5.13 | 495,016 |
| February 18, 2026 | 5.44 | 5.55 | 5.55 | 5.63 | 5.44 | 227,544 |
| February 17, 2026 | 5.44 | 5.52 | 5.52 | 5.59 | 5.38 | 152,400 |
| February 13, 2026 | 5.4 | 5.46 | 5.46 | 5.54 | 5.38 | 208,423 |
| February 12, 2026 | 5.55 | 5.39 | 5.39 | 5.63 | 5.24 | 304,100 |
| February 11, 2026 | 5.59 | 5.46 | 5.46 | 5.59 | 5.45 | 201,123 |
| February 10, 2026 | 5.54 | 5.57 | 5.57 | 5.61 | 5.53 | 101,019 |
| February 09, 2026 | 5.59 | 5.55 | 5.55 | 5.59 | 5.41 | 170,000 |
| February 06, 2026 | 5.48 | 5.59 | 5.59 | 5.61 | 5.47 | 375,455 |
| February 05, 2026 | 5.3 | 5.41 | 5.41 | 5.43 | 5.2 | 358,400 |
| February 04, 2026 | 5.4 | 5.32 | 5.32 | 5.43 | 5.29 | 253,371 |
| February 03, 2026 | 5.32 | 5.37 | 5.37 | 5.42 | 5.2 | 324,100 |
| February 02, 2026 | 5.37 | 5.33 | 5.33 | 5.42 | 5.3 | 218,800 |
| January 30, 2026 | 5.29 | 5.33 | 5.33 | 5.35 | 5.2 | 293,800 |
| January 29, 2026 | 5.26 | 5.35 | 5.35 | 5.35 | 5.21 | 226,700 |
| January 28, 2026 | 5.35 | 5.22 | 5.22 | 5.46 | 5.19 | 257,809 |
| January 27, 2026 | 5.36 | 5.34 | 5.34 | 5.39 | 5.28 | 258,197 |
| January 26, 2026 | 5.5 | 5.39 | 5.39 | 5.51 | 5.26 | 519,300 |
| January 23, 2026 | 5.73 | 5.59 | 5.59 | 5.73 | 5.58 | 450,515 |
| January 22, 2026 | 5.99 | 5.76 | 5.76 | 6.01 | 5.71 | 250,809 |
| January 21, 2026 | 5.77 | 5.95 | 5.95 | 5.97 | 5.75 | 431,700 |
| January 20, 2026 | 5.83 | 5.67 | 5.67 | 5.84 | 5.61 | 235,100 |
| January 16, 2026 | 5.96 | 5.96 | 5.96 | 6.03 | 5.9 | 351,409 |
| January 15, 2026 | 6.01 | 6.03 | 6.03 | 6.15 | 5.99 | 213,442 |
| January 14, 2026 | 6 | 6 | 6 | 6.09 | 5.93 | 199,123 |
| January 13, 2026 | 5.89 | 6 | 6 | 6.09 | 5.89 | 270,900 |
| January 12, 2026 | 6.28 | 5.89 | 5.89 | 6.37 | 5.81 | 423,000 |
| January 09, 2026 | 6.07 | 6.28 | 6.28 | 6.45 | 6.03 | 536,329 |
| January 08, 2026 | 5.72 | 6.02 | 6.02 | 6.13 | 5.71 | 396,900 |
| January 07, 2026 | 5.95 | 5.75 | 5.75 | 5.97 | 5.65 | 458,200 |
| January 06, 2026 | 5.6 | 5.93 | 5.93 | 5.99 | 5.57 | 692,325 |
| January 05, 2026 | 5.51 | 5.57 | 5.57 | 5.58 | 5.47 | 439,800 |
| January 02, 2026 | 5.57 | 5.53 | 5.53 | 5.58 | 5.48 | 405,312 |
| December 31, 2025 | 5.55 | 5.54 | 5.54 | 5.57 | 5.45 | 841,939 |
| December 30, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.47 | 250,900 |
| December 29, 2025 | 5.45 | 5.5 | 5.5 | 5.53 | 5.41 | 345,048 |
| December 26, 2025 | 5.39 | 5.51 | 5.51 | 5.53 | 5.3 | 281,000 |
| December 24, 2025 | 5.36 | 5.47 | 5.47 | 5.49 | 5.35 | 257,690 |
| December 23, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.36 | 371,400 |
| December 22, 2025 | 5.64 | 5.43 | 5.43 | 5.64 | 5.43 | 395,300 |
| December 19, 2025 | 5.76 | 5.44 | 5.44 | 5.76 | 5.43 | 625,740 |
| December 18, 2025 | 5.49 | 5.77 | 5.77 | 5.77 | 5.48 | 748,158 |
| December 17, 2025 | 5.54 | 5.49 | 5.49 | 5.59 | 5.44 | 201,139 |
| December 16, 2025 | 5.67 | 5.54 | 5.54 | 5.73 | 5.53 | 345,128 |
| December 15, 2025 | 5.67 | 5.67 | 5.67 | 5.78 | 5.64 | 253,900 |
| December 12, 2025 | 5.55 | 5.66 | 5.66 | 5.67 | 5.54 | 308,900 |
| December 11, 2025 | 5.58 | 5.57 | 5.57 | 5.71 | 5.56 | 210,927 |
| December 10, 2025 | 5.69 | 5.57 | 5.57 | 5.69 | 5.53 | 351,100 |
| December 09, 2025 | 5.74 | 5.66 | 5.66 | 5.85 | 5.66 | 185,000 |
| December 08, 2025 | 5.82 | 5.73 | 5.73 | 5.87 | 5.7 | 386,900 |
| December 05, 2025 | 5.77 | 5.81 | 5.81 | 5.91 | 5.76 | 269,300 |
| December 04, 2025 | 5.81 | 5.76 | 5.76 | 5.84 | 5.73 | 265,200 |
| December 03, 2025 | 5.62 | 5.82 | 5.82 | 5.9 | 5.55 | 277,600 |
| December 02, 2025 | 5.61 | 5.56 | 5.56 | 5.62 | 5.51 | 256,405 |
| December 01, 2025 | 5.53 | 5.59 | 5.59 | 5.68 | 5.46 | 488,522 |
| November 28, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.47 | 191,649 |
| November 26, 2025 | 5.47 | 5.52 | 5.52 | 5.59 | 5.43 | 695,036 |
| November 25, 2025 | 5.4 | 5.48 | 5.48 | 5.48 | 5.32 | 310,734 |
| November 24, 2025 | 5.26 | 5.39 | 5.39 | 5.39 | 5.25 | 165,700 |