5.79
-0.007(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.8 | 5.79 | 5.79 | 5.82 | 5.79 | 762,268 |
| February 19, 2026 | 5.79 | 5.8 | 5.8 | 5.82 | 5.78 | 1.71M |
| February 18, 2026 | 5.8 | 5.81 | 5.81 | 5.82 | 5.79 | 486,152 |
| February 17, 2026 | 5.82 | 5.81 | 5.81 | 5.85 | 5.79 | 1.37M |
| February 16, 2026 | 5.82 | 5.81 | 5.81 | 5.83 | 5.79 | 170,853 |
| February 13, 2026 | 5.79 | 5.81 | 5.81 | 5.81 | 5.76 | 509,588 |
| February 12, 2026 | 5.77 | 5.79 | 5.79 | 5.79 | 5.76 | 500,519 |
| February 11, 2026 | 5.8 | 5.77 | 5.77 | 5.81 | 5.75 | 875,342 |
| February 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 952,719 |
| February 09, 2026 | 5.75 | 5.75 | 5.75 | 5.77 | 5.74 | 1.5M |
| February 06, 2026 | 5.75 | 5.75 | 5.75 | 5.78 | 5.74 | 1.43M |
| February 05, 2026 | 5.73 | 5.74 | 5.74 | 5.75 | 5.71 | 857,694 |
| February 04, 2026 | 5.73 | 5.73 | 5.73 | 5.75 | 5.72 | 1.76M |
| February 03, 2026 | 5.73 | 5.73 | 5.73 | 5.76 | 5.72 | 846,437 |
| February 02, 2026 | 5.75 | 5.73 | 5.73 | 5.77 | 5.73 | 633,730 |
| January 30, 2026 | 5.73 | 5.73 | 5.73 | 5.74 | 5.71 | 1.28M |
| January 29, 2026 | 5.73 | 5.74 | 5.74 | 5.76 | 5.72 | 3.17M |
| January 28, 2026 | 5.74 | 5.73 | 5.73 | 5.75 | 5.73 | 766,325 |
| January 27, 2026 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 860,758 |
| January 26, 2026 | 5.74 | 5.74 | 5.74 | 5.77 | 5.73 | 366,196 |
| January 23, 2026 | 5.73 | 5.73 | 5.73 | 5.75 | 5.72 | 692,996 |
| January 22, 2026 | 5.73 | 5.73 | 5.73 | 5.75 | 5.72 | 1M |
| January 21, 2026 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 1.53M |
| January 20, 2026 | 5.74 | 5.72 | 5.72 | 5.74 | 5.71 | 1.67M |
| January 19, 2026 | 5.73 | 5.73 | 5.73 | 5.74 | 5.71 | 123,557 |
| January 16, 2026 | 5.72 | 5.74 | 5.74 | 5.77 | 5.72 | 1.15M |
| January 15, 2026 | 5.76 | 5.75 | 5.75 | 5.76 | 5.73 | 1.03M |
| January 14, 2026 | 5.75 | 5.76 | 5.76 | 5.76 | 5.73 | 692,704 |
| January 13, 2026 | 5.73 | 5.75 | 5.75 | 5.76 | 5.71 | 529,159 |
| January 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.72 | 689,339 |
| January 09, 2026 | 5.73 | 5.75 | 5.75 | 5.75 | 5.71 | 1.22M |
| January 08, 2026 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 3.26M |
| January 07, 2026 | 5.73 | 5.74 | 5.74 | 5.75 | 5.71 | 4.17M |
| January 06, 2026 | 5.73 | 5.72 | 5.72 | 5.75 | 5.72 | 475,026 |
| January 05, 2026 | 5.75 | 5.74 | 5.74 | 5.75 | 5.7 | 1.86M |
| January 02, 2026 | 5.73 | 5.72 | 5.72 | 5.75 | 5.7 | 549,678 |
| December 31, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 684,619 |
| December 30, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.72 | 522,279 |
| December 29, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.73 | 927,054 |
| December 24, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.71 | 430,174 |
| December 23, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.71 | 1.02M |
| December 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 695,012 |
| December 19, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.71 | 471,270 |
| December 18, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.71 | 708,715 |
| December 17, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.71 | 298,657 |
| December 16, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.7 | 467,881 |
| December 15, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.7 | 496,455 |
| December 12, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.7 | 448,095 |
| December 11, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.72 | 688,232 |
| December 10, 2025 | 5.7 | 5.71 | 5.71 | 5.72 | 5.69 | 507,901 |
| December 09, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.69 | 398,226 |
| December 08, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.69 | 1.36M |
| December 05, 2025 | 5.72 | 5.71 | 5.71 | 5.74 | 5.7 | 1.12M |
| December 04, 2025 | 5.76 | 5.72 | 5.72 | 5.76 | 5.72 | 1.29M |
| December 03, 2025 | 5.73 | 5.73 | 5.73 | 5.75 | 5.72 | 3.22M |
| December 02, 2025 | 5.73 | 5.72 | 5.72 | 5.73 | 5.71 | 599,854 |
| December 01, 2025 | 5.73 | 5.72 | 5.72 | 5.76 | 5.71 | 1.41M |
| November 28, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.73 | 978,538 |
| November 27, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 113,714 |
| November 26, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.73 | 435,621 |