5.00
-0.25(-4.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.25 | 5 | 5 | 5.29 | 4.93 | 689,711 |
| February 19, 2026 | 5 | 5.25 | 5.25 | 5.27 | 4.91 | 587,761 |
| February 18, 2026 | 5.11 | 5.03 | 5.03 | 5.2 | 5.02 | 405,082 |
| February 17, 2026 | 4.89 | 5.12 | 5.12 | 5.18 | 4.85 | 578,469 |
| February 13, 2026 | 4.94 | 4.93 | 4.93 | 5.05 | 4.88 | 477,900 |
| February 12, 2026 | 5.04 | 4.96 | 4.96 | 5.15 | 4.9 | 476,307 |
| February 11, 2026 | 5.08 | 5.05 | 5.05 | 5.1 | 4.86 | 554,946 |
| February 10, 2026 | 4.97 | 5.02 | 5.02 | 5.24 | 4.89 | 965,167 |
| February 09, 2026 | 4.93 | 4.95 | 4.95 | 4.98 | 4.72 | 890,701 |
| February 06, 2026 | 4.62 | 4.93 | 4.93 | 5.02 | 4.6 | 1.58M |
| February 05, 2026 | 4.67 | 4.52 | 4.52 | 4.85 | 4.51 | 1.27M |
| February 04, 2026 | 4.9 | 4.74 | 4.74 | 4.9 | 4.6 | 1.11M |
| February 03, 2026 | 4.84 | 4.91 | 4.91 | 5.02 | 4.67 | 1.2M |
| February 02, 2026 | 4.62 | 4.82 | 4.82 | 4.89 | 4.49 | 1.12M |
| January 30, 2026 | 4.83 | 4.63 | 4.63 | 5.05 | 4.62 | 1.05M |
| January 29, 2026 | 4.98 | 4.87 | 4.87 | 5.15 | 4.82 | 847,749 |
| January 28, 2026 | 5.31 | 5 | 5 | 5.31 | 4.97 | 1.25M |
| January 27, 2026 | 5.17 | 5.23 | 5.23 | 5.29 | 5.06 | 967,567 |
| January 26, 2026 | 5.31 | 5.22 | 5.22 | 5.39 | 5.1 | 1.06M |
| January 23, 2026 | 5.29 | 5.36 | 5.36 | 5.55 | 5.06 | 1.92M |
| January 22, 2026 | 4.9 | 5.34 | 5.34 | 5.37 | 4.77 | 2.08M |
| January 21, 2026 | 4.75 | 4.85 | 4.85 | 4.85 | 4.6 | 1.61M |
| January 20, 2026 | 4.5 | 4.78 | 4.78 | 4.95 | 4.35 | 1.75M |
| January 16, 2026 | 4.62 | 4.58 | 4.58 | 4.82 | 4.57 | 1.54M |
| January 15, 2026 | 4.46 | 4.64 | 4.64 | 4.74 | 4.38 | 2.4M |
| January 14, 2026 | 4.22 | 4.43 | 4.43 | 4.49 | 4.16 | 2.26M |
| January 13, 2026 | 4.23 | 4.14 | 4.14 | 4.29 | 4.04 | 2.57M |
| January 12, 2026 | 4.6 | 4.22 | 4.22 | 4.61 | 4.15 | 4.42M |
| January 09, 2026 | 4.68 | 4.66 | 4.66 | 4.92 | 4.2 | 4.93M |
| January 08, 2026 | 5.87 | 4.73 | 4.73 | 6.08 | 4.56 | 17.57M |
| January 07, 2026 | 6.82 | 8.33 | 8.33 | 8.48 | 6.77 | 7.88M |
| January 06, 2026 | 6.68 | 6.72 | 6.72 | 6.75 | 6.38 | 1.68M |
| January 05, 2026 | 6.78 | 6.61 | 6.61 | 6.83 | 6.26 | 1.45M |
| January 02, 2026 | 6.6 | 6.62 | 6.62 | 6.72 | 6.46 | 927,533 |
| December 31, 2025 | 6.66 | 6.58 | 6.58 | 6.72 | 6.48 | 1.17M |
| December 30, 2025 | 6.67 | 6.73 | 6.73 | 6.98 | 6.56 | 1.43M |
| December 29, 2025 | 6.69 | 6.66 | 6.66 | 6.77 | 6.49 | 1.1M |
| December 26, 2025 | 6.84 | 6.73 | 6.73 | 6.87 | 6.57 | 1.3M |
| December 24, 2025 | 6.5 | 6.81 | 6.81 | 6.97 | 6.21 | 1.46M |
| December 23, 2025 | 5.96 | 6.39 | 6.39 | 6.71 | 5.93 | 2.49M |
| December 22, 2025 | 5.66 | 5.91 | 5.91 | 5.98 | 5.46 | 1.47M |
| December 19, 2025 | 5.68 | 5.65 | 5.65 | 5.93 | 5.58 | 6.18M |
| December 18, 2025 | 5.53 | 5.67 | 5.67 | 5.95 | 5.53 | 1.15M |
| December 17, 2025 | 5.72 | 5.5 | 5.5 | 5.79 | 5.45 | 1.23M |
| December 16, 2025 | 5.74 | 5.74 | 5.74 | 5.95 | 5.62 | 765,452 |
| December 15, 2025 | 6.19 | 5.78 | 5.78 | 6.19 | 5.73 | 1.24M |
| December 12, 2025 | 6.21 | 6.08 | 6.08 | 6.41 | 6.07 | 550,844 |
| December 11, 2025 | 6.09 | 6.2 | 6.2 | 6.54 | 6.03 | 822,631 |
| December 10, 2025 | 6.21 | 6.16 | 6.16 | 6.21 | 5.93 | 994,020 |
| December 09, 2025 | 6.46 | 6.24 | 6.24 | 6.58 | 6.2 | 663,012 |
| December 08, 2025 | 6.4 | 6.52 | 6.52 | 6.73 | 6.38 | 799,554 |
| December 05, 2025 | 6.63 | 6.4 | 6.4 | 6.71 | 6.35 | 742,514 |
| December 04, 2025 | 6.76 | 6.69 | 6.69 | 6.8 | 6.6 | 550,492 |
| December 03, 2025 | 6.71 | 6.74 | 6.74 | 6.78 | 6.42 | 579,432 |
| December 02, 2025 | 7.06 | 6.69 | 6.69 | 7.2 | 6.69 | 833,640 |
| December 01, 2025 | 7.58 | 7.09 | 7.09 | 7.58 | 6.94 | 848,000 |
| November 28, 2025 | 7.41 | 7.66 | 7.66 | 7.76 | 7.37 | 682,636 |
| November 26, 2025 | 7.47 | 7.51 | 7.51 | 7.53 | 7.32 | 496,631 |
| November 25, 2025 | 7.5 | 7.44 | 7.44 | 7.62 | 7.21 | 493,492 |
| November 24, 2025 | 7.35 | 7.49 | 7.49 | 7.56 | 7.2 | 1.21M |