4.74
+0.05(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.64 | 4.74 | 4.74 | 4.79 | 4.46 | 206,526 |
| February 19, 2026 | 4.65 | 4.69 | 4.69 | 4.74 | 4.36 | 587,123 |
| February 18, 2026 | 4.66 | 4.7 | 4.7 | 4.77 | 4.61 | 82,021 |
| February 17, 2026 | 4.72 | 4.67 | 4.67 | 4.8 | 4.57 | 179,546 |
| February 13, 2026 | 4.38 | 4.67 | 4.67 | 4.82 | 4.33 | 231,700 |
| February 12, 2026 | 4.57 | 4.37 | 4.37 | 4.6 | 4.31 | 185,900 |
| February 11, 2026 | 4.68 | 4.56 | 4.56 | 4.68 | 4.48 | 147,200 |
| February 10, 2026 | 4.79 | 4.67 | 4.67 | 4.86 | 4.66 | 235,734 |
| February 09, 2026 | 4.92 | 4.78 | 4.78 | 4.96 | 4.72 | 179,200 |
| February 06, 2026 | 4.89 | 4.92 | 4.92 | 5.01 | 4.8 | 197,147 |
| February 05, 2026 | 5.15 | 4.87 | 4.87 | 5.15 | 4.8 | 254,079 |
| February 04, 2026 | 5.6 | 5.09 | 5.09 | 5.64 | 5.07 | 286,242 |
| February 03, 2026 | 5.71 | 5.52 | 5.52 | 5.8 | 5.47 | 1.35M |
| February 02, 2026 | 5.42 | 5.69 | 5.69 | 5.8 | 5.42 | 683,950 |
| January 30, 2026 | 5.46 | 5.39 | 5.39 | 5.5 | 5.32 | 130,400 |
| January 29, 2026 | 5.53 | 5.45 | 5.45 | 5.73 | 5.42 | 91,474 |
| January 28, 2026 | 5.73 | 5.52 | 5.52 | 5.73 | 5.49 | 100,800 |
| January 27, 2026 | 5.61 | 5.68 | 5.68 | 5.83 | 5.55 | 61,400 |
| January 26, 2026 | 5.63 | 5.63 | 5.63 | 5.69 | 5.6 | 65,100 |
| January 23, 2026 | 5.7 | 5.61 | 5.61 | 5.85 | 5.56 | 88,300 |
| January 22, 2026 | 5.7 | 5.68 | 5.68 | 5.84 | 5.6 | 163,170 |
| January 21, 2026 | 5.6 | 5.7 | 5.7 | 5.73 | 5.58 | 215,600 |
| January 20, 2026 | 5.49 | 5.58 | 5.58 | 5.73 | 5.49 | 147,947 |
| January 16, 2026 | 5.66 | 5.51 | 5.51 | 5.87 | 5.4 | 133,600 |
| January 15, 2026 | 5.58 | 5.67 | 5.67 | 5.86 | 5.54 | 159,300 |
| January 14, 2026 | 5.78 | 5.57 | 5.57 | 5.82 | 5.47 | 244,000 |
| January 13, 2026 | 5.82 | 5.78 | 5.78 | 5.96 | 5.68 | 101,915 |
| January 12, 2026 | 5.58 | 5.89 | 5.89 | 5.9 | 5.13 | 261,643 |
| January 09, 2026 | 5.82 | 5.65 | 5.65 | 5.86 | 5.61 | 115,345 |
| January 08, 2026 | 5.58 | 5.81 | 5.81 | 5.82 | 5.55 | 83,735 |
| January 07, 2026 | 5.57 | 5.62 | 5.62 | 5.74 | 5.57 | 52,234 |
| January 06, 2026 | 5.6 | 5.59 | 5.59 | 5.65 | 5.31 | 125,329 |
| January 05, 2026 | 5.6 | 5.57 | 5.57 | 5.76 | 5.35 | 205,200 |
| January 02, 2026 | 5.82 | 5.61 | 5.61 | 5.95 | 5.46 | 146,400 |
| December 31, 2025 | 5.73 | 5.81 | 5.81 | 6 | 5.71 | 139,732 |
| December 30, 2025 | 6.06 | 5.69 | 5.69 | 6.1 | 5.55 | 228,900 |
| December 29, 2025 | 6.08 | 6.06 | 6.06 | 6.23 | 5.98 | 89,200 |
| December 26, 2025 | 6.45 | 6.23 | 6.23 | 6.5 | 6.21 | 74,607 |
| December 24, 2025 | 6.6 | 6.48 | 6.48 | 6.61 | 6.46 | 105,100 |
| December 23, 2025 | 6.01 | 6.52 | 6.52 | 6.6 | 6.01 | 506,936 |
| December 22, 2025 | 5.93 | 6.07 | 6.07 | 6.19 | 5.7 | 359,512 |
| December 19, 2025 | 5.73 | 5.8 | 5.8 | 5.81 | 5.48 | 457,927 |
| December 18, 2025 | 5.66 | 5.75 | 5.75 | 5.88 | 5.52 | 134,800 |
| December 17, 2025 | 5.79 | 5.51 | 5.51 | 5.79 | 5.44 | 93,600 |
| December 16, 2025 | 5.81 | 5.77 | 5.77 | 5.9 | 5.63 | 121,526 |
| December 15, 2025 | 5.78 | 5.81 | 5.81 | 5.89 | 5.68 | 104,700 |
| December 12, 2025 | 5.89 | 5.78 | 5.78 | 5.9 | 5.67 | 124,709 |
| December 11, 2025 | 5.92 | 5.86 | 5.86 | 5.99 | 5.73 | 142,322 |
| December 10, 2025 | 5.77 | 5.89 | 5.89 | 5.99 | 5.52 | 262,100 |
| December 09, 2025 | 5.73 | 5.76 | 5.76 | 5.86 | 5.6 | 125,030 |
| December 08, 2025 | 5.51 | 5.73 | 5.73 | 5.85 | 5.4 | 102,700 |
| December 05, 2025 | 5.68 | 5.57 | 5.57 | 5.85 | 5.54 | 88,800 |
| December 04, 2025 | 5.68 | 5.68 | 5.68 | 5.83 | 5.49 | 177,238 |
| December 03, 2025 | 5.7 | 5.72 | 5.72 | 5.86 | 5.19 | 233,700 |
| December 02, 2025 | 5.84 | 5.68 | 5.68 | 5.96 | 5.53 | 197,205 |
| December 01, 2025 | 5.86 | 5.82 | 5.82 | 6.11 | 5.68 | 257,400 |
| November 28, 2025 | 5.84 | 5.92 | 5.92 | 5.95 | 5.66 | 245,826 |
| November 26, 2025 | 5.19 | 5.8 | 5.8 | 5.88 | 5.17 | 504,331 |
| November 25, 2025 | 4.9 | 5.25 | 5.25 | 5.25 | 4.68 | 354,000 |
| November 24, 2025 | 4.8 | 4.89 | 4.89 | 4.99 | 4.71 | 129,921 |