4.51
-0.1(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.58 | 4.51 | 4.51 | 4.68 | 4.44 | 5.77M |
| February 19, 2026 | 4.5 | 4.61 | 4.61 | 4.66 | 4.38 | 6.71M |
| February 18, 2026 | 4.6 | 4.54 | 4.54 | 4.62 | 4.49 | 6.12M |
| February 17, 2026 | 4.51 | 4.54 | 4.54 | 4.61 | 4.36 | 6.93M |
| February 13, 2026 | 4.53 | 4.63 | 4.63 | 4.72 | 4.45 | 9.82M |
| February 12, 2026 | 4.75 | 4.54 | 4.54 | 4.78 | 4.45 | 9.29M |
| February 11, 2026 | 4.81 | 4.76 | 4.76 | 4.93 | 4.62 | 7.94M |
| February 10, 2026 | 4.79 | 4.74 | 4.74 | 4.89 | 4.72 | 6.45M |
| February 09, 2026 | 4.64 | 4.84 | 4.84 | 4.85 | 4.59 | 9.29M |
| February 06, 2026 | 4.52 | 4.66 | 4.66 | 4.69 | 4.5 | 11.24M |
| February 05, 2026 | 4.63 | 4.41 | 4.41 | 4.71 | 4.39 | 13.5M |
| February 04, 2026 | 5.24 | 4.83 | 4.83 | 5.25 | 4.66 | 15.22M |
| February 03, 2026 | 5 | 5.17 | 5.17 | 5.17 | 4.82 | 18.73M |
| February 02, 2026 | 4.95 | 4.76 | 4.76 | 5.12 | 4.71 | 16M |
| January 30, 2026 | 5.22 | 4.87 | 4.87 | 5.29 | 4.85 | 17.63M |
| January 29, 2026 | 5.87 | 5.43 | 5.43 | 5.95 | 5.28 | 19.37M |
| January 28, 2026 | 6.42 | 6.01 | 6.01 | 6.44 | 5.85 | 20.18M |
| January 27, 2026 | 5.9 | 6.28 | 6.28 | 6.3 | 5.8 | 17.6M |
| January 26, 2026 | 6.88 | 5.99 | 5.99 | 6.96 | 5.9 | 34.12M |
| January 23, 2026 | 6.52 | 6.44 | 6.44 | 6.69 | 6.14 | 40.61M |
| January 22, 2026 | 5.78 | 6.13 | 6.13 | 6.22 | 5.75 | 25.52M |
| January 21, 2026 | 5.92 | 5.67 | 5.67 | 6.08 | 5.46 | 16.65M |
| January 20, 2026 | 5.89 | 5.78 | 5.78 | 6.07 | 5.64 | 17.93M |
| January 16, 2026 | 5.75 | 5.96 | 5.96 | 5.99 | 5.43 | 22.58M |
| January 15, 2026 | 5.96 | 5.87 | 5.87 | 6 | 5.76 | 14.32M |
| January 14, 2026 | 5.8 | 6.06 | 6.06 | 6.16 | 5.62 | 23.93M |
| January 13, 2026 | 6 | 5.84 | 5.84 | 6 | 5.64 | 18.1M |
| January 12, 2026 | 5.64 | 5.76 | 5.76 | 5.97 | 5.49 | 27.2M |
| January 09, 2026 | 5.61 | 5.39 | 5.39 | 5.65 | 5.31 | 9.47M |
| January 08, 2026 | 5.5 | 5.52 | 5.52 | 5.65 | 5.38 | 11.61M |
| January 07, 2026 | 5.5 | 5.59 | 5.59 | 5.69 | 5.41 | 19.32M |
| January 06, 2026 | 5.27 | 5.45 | 5.45 | 5.55 | 5.25 | 20.62M |
| January 05, 2026 | 4.88 | 5.21 | 5.21 | 5.28 | 4.8 | 16.81M |
| January 02, 2026 | 4.45 | 4.77 | 4.77 | 4.77 | 4.4 | 11.99M |
| December 31, 2025 | 4.39 | 4.36 | 4.36 | 4.43 | 4.32 | 9.82M |
| December 30, 2025 | 4.55 | 4.41 | 4.41 | 4.58 | 4.39 | 11.08M |
| December 29, 2025 | 4.56 | 4.52 | 4.52 | 4.64 | 4.49 | 10.17M |
| December 26, 2025 | 4.92 | 4.69 | 4.69 | 4.93 | 4.68 | 7.93M |
| December 24, 2025 | 4.79 | 4.86 | 4.86 | 4.86 | 4.68 | 5.4M |
| December 23, 2025 | 4.9 | 4.77 | 4.77 | 5.01 | 4.75 | 8.76M |
| December 22, 2025 | 4.86 | 4.89 | 4.89 | 5.1 | 4.82 | 10.83M |
| December 19, 2025 | 4.58 | 4.75 | 4.75 | 4.85 | 4.58 | 20.94M |
| December 18, 2025 | 4.65 | 4.52 | 4.52 | 4.74 | 4.46 | 12.89M |
| December 17, 2025 | 4.85 | 4.61 | 4.61 | 5.15 | 4.58 | 13.69M |
| December 16, 2025 | 4.77 | 4.78 | 4.78 | 5.04 | 4.77 | 8.98M |
| December 15, 2025 | 5.1 | 4.82 | 4.82 | 5.18 | 4.8 | 13.32M |
| December 12, 2025 | 5.36 | 5.12 | 5.12 | 5.4 | 4.98 | 11.07M |
| December 11, 2025 | 5.1 | 5.33 | 5.33 | 5.35 | 5.01 | 8.45M |
| December 10, 2025 | 5.28 | 5.14 | 5.14 | 5.32 | 5.01 | 11.38M |
| December 09, 2025 | 5.26 | 5.27 | 5.27 | 5.41 | 5.1 | 8.93M |
| December 08, 2025 | 5.4 | 5.31 | 5.31 | 5.57 | 5.19 | 12.07M |
| December 05, 2025 | 5.5 | 5.33 | 5.33 | 5.61 | 5.3 | 12.22M |
| December 04, 2025 | 5.23 | 5.44 | 5.44 | 5.49 | 5.13 | 12.82M |
| December 03, 2025 | 5.35 | 5.25 | 5.25 | 5.38 | 5.12 | 9.87M |
| December 02, 2025 | 5.38 | 5.4 | 5.4 | 5.45 | 5.24 | 14.26M |
| December 01, 2025 | 5.49 | 5.33 | 5.33 | 5.54 | 5.21 | 14.73M |
| November 28, 2025 | 5.3 | 5.63 | 5.63 | 5.63 | 5.25 | 19.29M |
| November 26, 2025 | 5.15 | 5.26 | 5.26 | 5.32 | 5.13 | 15.4M |
| November 25, 2025 | 4.94 | 5.03 | 5.03 | 5.11 | 4.78 | 11.52M |
| November 24, 2025 | 4.75 | 4.87 | 4.87 | 4.89 | 4.67 | 9.67M |