4.85
-0.21(-4.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.04 | 4.85 | 4.85 | 5.06 | 4.8 | 106,500 |
| February 19, 2026 | 4.91 | 5.06 | 5.06 | 5.1 | 4.83 | 111,500 |
| February 18, 2026 | 4.93 | 4.93 | 4.93 | 5.01 | 4.74 | 143,157 |
| February 17, 2026 | 5.03 | 4.94 | 4.94 | 5.05 | 4.76 | 206,500 |
| February 13, 2026 | 4.92 | 5.03 | 5.03 | 5.11 | 4.85 | 133,745 |
| February 12, 2026 | 5.24 | 4.92 | 4.92 | 5.32 | 4.85 | 156,004 |
| February 11, 2026 | 4.96 | 5.09 | 5.09 | 5.2 | 4.9 | 356,804 |
| February 10, 2026 | 5.03 | 4.93 | 4.93 | 5.03 | 4.66 | 384,235 |
| February 09, 2026 | 5.02 | 5.07 | 5.07 | 5.26 | 4.85 | 250,607 |
| February 06, 2026 | 4.58 | 5.03 | 5.03 | 5.12 | 4.58 | 496,841 |
| February 05, 2026 | 3.97 | 4.62 | 4.62 | 4.72 | 3.9 | 1M |
| February 04, 2026 | 5.37 | 5.55 | 5.55 | 5.62 | 5.25 | 329,800 |
| February 03, 2026 | 5.46 | 5.36 | 5.36 | 5.5 | 5.18 | 297,116 |
| February 02, 2026 | 5.36 | 5.51 | 5.51 | 5.67 | 5.15 | 380,117 |
| January 30, 2026 | 5.46 | 5.3 | 5.3 | 5.73 | 5.15 | 358,336 |
| January 29, 2026 | 5.82 | 5.46 | 5.46 | 5.9 | 5.37 | 453,400 |
| January 28, 2026 | 5.98 | 5.79 | 5.79 | 6.14 | 5.74 | 104,120 |
| January 27, 2026 | 5.83 | 5.95 | 5.95 | 5.95 | 5.51 | 255,800 |
| January 26, 2026 | 6.11 | 5.86 | 5.86 | 6.11 | 5.5 | 385,203 |
| January 23, 2026 | 5.97 | 6.14 | 6.14 | 6.17 | 5.96 | 125,976 |
| January 22, 2026 | 5.8 | 5.97 | 5.97 | 6.04 | 5.7 | 146,400 |
| January 21, 2026 | 6.04 | 5.7 | 5.7 | 6.17 | 5.51 | 371,395 |
| January 20, 2026 | 6.29 | 6.01 | 6.01 | 6.52 | 5.91 | 460,942 |
| January 16, 2026 | 6.32 | 6.34 | 6.34 | 6.39 | 6.09 | 175,913 |
| January 15, 2026 | 6.13 | 6.33 | 6.33 | 6.37 | 6.04 | 165,300 |
| January 14, 2026 | 6.15 | 6.1 | 6.1 | 6.31 | 6.03 | 301,306 |
| January 13, 2026 | 6.79 | 6.2 | 6.2 | 6.81 | 6.16 | 324,726 |
| January 12, 2026 | 6.5 | 6.79 | 6.79 | 6.83 | 6.36 | 153,249 |
| January 09, 2026 | 6.41 | 6.49 | 6.49 | 6.57 | 6.3 | 113,900 |
| January 08, 2026 | 6.19 | 6.34 | 6.34 | 6.44 | 6.19 | 37,641 |
| January 07, 2026 | 6.13 | 6.24 | 6.24 | 6.3 | 6.13 | 70,943 |
| January 06, 2026 | 6.08 | 6.21 | 6.21 | 6.33 | 6.03 | 106,638 |
| January 05, 2026 | 6.03 | 6.09 | 6.09 | 6.28 | 6 | 149,310 |
| January 02, 2026 | 6.25 | 6.03 | 6.03 | 6.26 | 6 | 111,700 |
| December 31, 2025 | 6.01 | 6.16 | 6.16 | 6.21 | 6 | 187,810 |
| December 30, 2025 | 6.37 | 6.05 | 6.05 | 6.37 | 6.02 | 167,754 |
| December 29, 2025 | 6.06 | 6.25 | 6.25 | 6.41 | 6 | 259,461 |
| December 26, 2025 | 6.33 | 6.07 | 6.07 | 6.33 | 5.8 | 359,200 |
| December 24, 2025 | 6.25 | 6.33 | 6.33 | 6.36 | 6.11 | 116,720 |
| December 23, 2025 | 5.98 | 6.23 | 6.23 | 6.23 | 5.88 | 162,127 |
| December 22, 2025 | 6.23 | 5.99 | 5.99 | 6.23 | 5.93 | 227,500 |
| December 19, 2025 | 6.26 | 6.2 | 6.2 | 6.36 | 6.09 | 190,732 |
| December 18, 2025 | 6.4 | 6.26 | 6.28 | 6.47 | 5.69 | 336,118 |
| December 17, 2025 | 6.36 | 6.37 | 6.37 | 6.49 | 6.25 | 151,400 |
| December 16, 2025 | 6.49 | 6.33 | 6.33 | 6.49 | 6.21 | 170,904 |
| December 15, 2025 | 6.55 | 6.45 | 6.45 | 6.71 | 6.37 | 282,128 |
| December 12, 2025 | 6.55 | 6.5 | 6.5 | 6.62 | 6.45 | 135,144 |
| December 11, 2025 | 6.64 | 6.52 | 6.52 | 6.69 | 6.5 | 161,004 |
| December 10, 2025 | 6.59 | 6.65 | 6.65 | 6.72 | 6.34 | 293,537 |
| December 09, 2025 | 6.57 | 6.56 | 6.56 | 6.7 | 6.46 | 183,862 |
| December 08, 2025 | 6.6 | 6.61 | 6.61 | 6.74 | 6.52 | 87,400 |
| December 05, 2025 | 7 | 6.6 | 6.6 | 7.03 | 6.56 | 109,043 |
| December 04, 2025 | 6.81 | 6.97 | 6.97 | 7.15 | 6.74 | 142,996 |
| December 03, 2025 | 6.49 | 6.86 | 6.86 | 6.94 | 6.49 | 96,547 |
| December 02, 2025 | 6.67 | 6.48 | 6.48 | 6.68 | 6.45 | 88,100 |
| December 01, 2025 | 6.81 | 6.63 | 6.63 | 6.9 | 6.58 | 139,843 |
| November 28, 2025 | 6.79 | 6.87 | 6.87 | 6.97 | 6.79 | 65,476 |
| November 26, 2025 | 6.77 | 6.76 | 6.76 | 6.78 | 6.5 | 133,815 |
| November 25, 2025 | 6.56 | 6.77 | 6.77 | 6.82 | 6.47 | 108,934 |
| November 24, 2025 | 6.43 | 6.54 | 6.54 | 6.66 | 6.38 | 115,955 |