5.79
-0.04(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.8 | 5.79 | 5.79 | 5.9 | 5.74 | 175,999 |
| February 19, 2026 | 5.84 | 5.83 | 5.83 | 5.87 | 5.72 | 218,900 |
| February 18, 2026 | 5.71 | 5.83 | 5.83 | 5.84 | 5.7 | 165,226 |
| February 17, 2026 | 5.76 | 5.69 | 5.69 | 5.82 | 5.68 | 140,100 |
| February 13, 2026 | 5.81 | 5.76 | 5.76 | 6 | 5.68 | 223,217 |
| February 12, 2026 | 6.23 | 5.79 | 5.79 | 6.26 | 5.78 | 298,130 |
| February 11, 2026 | 5.78 | 6.13 | 6.13 | 6.16 | 5.53 | 618,573 |
| February 10, 2026 | 5.6 | 5.75 | 5.75 | 5.9 | 5.55 | 293,345 |
| February 09, 2026 | 5.63 | 5.59 | 5.59 | 5.75 | 5.48 | 214,100 |
| February 06, 2026 | 5.71 | 5.66 | 5.66 | 5.78 | 5.62 | 337,317 |
| February 05, 2026 | 5.79 | 5.66 | 5.66 | 5.83 | 5.62 | 266,125 |
| February 04, 2026 | 5.92 | 5.84 | 5.84 | 6 | 5.8 | 172,741 |
| February 03, 2026 | 5.99 | 5.95 | 5.95 | 6.11 | 5.88 | 115,000 |
| February 02, 2026 | 5.89 | 6 | 6 | 6.07 | 5.8 | 150,125 |
| January 30, 2026 | 5.8 | 5.9 | 5.9 | 5.92 | 5.69 | 244,819 |
| January 29, 2026 | 5.86 | 5.82 | 5.82 | 5.94 | 5.81 | 207,500 |
| January 28, 2026 | 5.91 | 5.86 | 5.86 | 5.91 | 5.79 | 216,642 |
| January 27, 2026 | 5.98 | 5.89 | 5.89 | 5.98 | 5.83 | 224,551 |
| January 26, 2026 | 6.06 | 6.01 | 6.01 | 6.22 | 6 | 224,646 |
| January 23, 2026 | 6.23 | 6.03 | 6.03 | 6.24 | 6.03 | 257,930 |
| January 22, 2026 | 6.36 | 6.22 | 6.22 | 6.47 | 6.22 | 198,825 |
| January 21, 2026 | 6.24 | 6.36 | 6.36 | 6.43 | 6.14 | 208,100 |
| January 20, 2026 | 6.13 | 6.21 | 6.21 | 6.25 | 6.11 | 156,300 |
| January 16, 2026 | 6.42 | 6.25 | 6.25 | 6.43 | 6.23 | 152,120 |
| January 15, 2026 | 6.5 | 6.45 | 6.45 | 6.51 | 6.36 | 128,647 |
| January 14, 2026 | 6.2 | 6.5 | 6.5 | 6.54 | 6.2 | 254,500 |
| January 13, 2026 | 6.23 | 6.22 | 6.22 | 6.45 | 6.2 | 274,062 |
| January 12, 2026 | 6.66 | 6.21 | 6.21 | 6.75 | 6 | 613,047 |
| January 09, 2026 | 7.23 | 7.03 | 7.03 | 7.4 | 6.99 | 128,932 |
| January 08, 2026 | 7.26 | 7.22 | 7.22 | 7.41 | 7.16 | 113,200 |
| January 07, 2026 | 7.07 | 7.32 | 7.32 | 7.46 | 7.05 | 332,405 |
| January 06, 2026 | 6.63 | 6.79 | 6.79 | 6.8 | 6.6 | 127,431 |
| January 05, 2026 | 6.63 | 6.65 | 6.65 | 6.78 | 6.59 | 156,336 |
| January 02, 2026 | 6.73 | 6.63 | 6.63 | 6.75 | 6.53 | 171,822 |
| December 31, 2025 | 6.71 | 6.72 | 6.72 | 6.81 | 6.67 | 117,936 |
| December 30, 2025 | 6.71 | 6.72 | 6.72 | 6.75 | 6.65 | 150,400 |
| December 29, 2025 | 6.78 | 6.71 | 6.71 | 6.79 | 6.63 | 113,800 |
| December 26, 2025 | 6.69 | 6.8 | 6.8 | 6.81 | 6.66 | 148,072 |
| December 24, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.64 | 39,544 |
| December 23, 2025 | 6.7 | 6.68 | 6.68 | 6.77 | 6.62 | 99,792 |
| December 22, 2025 | 6.68 | 6.75 | 6.74 | 6.82 | 6.63 | 174,284 |
| December 19, 2025 | 6.81 | 6.71 | 6.71 | 6.85 | 6.68 | 179,201 |
| December 18, 2025 | 6.88 | 6.83 | 6.83 | 7.01 | 6.82 | 133,539 |
| December 17, 2025 | 6.79 | 6.82 | 6.82 | 6.97 | 6.74 | 135,200 |
| December 16, 2025 | 6.76 | 6.81 | 6.81 | 6.88 | 6.76 | 163,300 |
| December 15, 2025 | 7.06 | 6.83 | 6.83 | 7.06 | 6.73 | 422,700 |
| December 12, 2025 | 7 | 7.06 | 7.06 | 7.12 | 6.98 | 118,343 |
| December 11, 2025 | 6.92 | 7.02 | 7.02 | 7.06 | 6.8 | 110,800 |
| December 10, 2025 | 6.7 | 6.91 | 6.91 | 6.95 | 6.69 | 145,831 |
| December 09, 2025 | 6.67 | 6.72 | 6.72 | 6.76 | 6.64 | 122,300 |
| December 08, 2025 | 6.98 | 6.67 | 6.67 | 6.98 | 6.67 | 171,117 |
| December 05, 2025 | 7.01 | 6.94 | 6.94 | 7.04 | 6.9 | 125,700 |
| December 04, 2025 | 6.89 | 6.99 | 6.99 | 7 | 6.81 | 182,001 |
| December 03, 2025 | 6.79 | 6.91 | 6.91 | 6.93 | 6.7 | 175,700 |
| December 02, 2025 | 6.98 | 6.74 | 6.74 | 7.12 | 6.72 | 175,698 |
| December 01, 2025 | 7.07 | 6.95 | 6.95 | 7.12 | 6.91 | 156,300 |
| November 28, 2025 | 7.13 | 7.08 | 7.08 | 7.23 | 7.01 | 70,209 |
| November 26, 2025 | 7.06 | 7.12 | 7.12 | 7.16 | 6.92 | 120,200 |
| November 25, 2025 | 7.1 | 7.09 | 7.09 | 7.2 | 6.95 | 123,320 |
| November 24, 2025 | 6.88 | 7.08 | 7.08 | 7.14 | 6.77 | 208,035 |