4.76
+0.025(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.58 | 4.76 | 4.76 | 5 | 4.47 | 3.04M |
| February 19, 2026 | 5.63 | 4.74 | 4.74 | 5.89 | 4.63 | 5.23M |
| February 18, 2026 | 5.18 | 5.32 | 5.32 | 5.32 | 5.1 | 2.54M |
| February 17, 2026 | 5.36 | 5.17 | 5.17 | 5.47 | 5.13 | 1.49M |
| February 13, 2026 | 5.33 | 5.35 | 5.35 | 5.47 | 5.29 | 1.14M |
| February 12, 2026 | 5.44 | 5.31 | 5.31 | 5.49 | 5.2 | 1.22M |
| February 11, 2026 | 5.7 | 5.44 | 5.44 | 5.76 | 5.37 | 1.27M |
| February 10, 2026 | 5.61 | 5.74 | 5.74 | 5.84 | 5.58 | 1.72M |
| February 09, 2026 | 5.43 | 5.54 | 5.54 | 5.6 | 5.33 | 1.55M |
| February 06, 2026 | 5.67 | 5.61 | 5.61 | 5.75 | 5.44 | 2.07M |
| February 05, 2026 | 5.73 | 5.51 | 5.51 | 5.92 | 5.49 | 2.08M |
| February 04, 2026 | 5.45 | 5.79 | 5.79 | 5.85 | 5.41 | 3.25M |
| February 03, 2026 | 5.88 | 5.59 | 5.59 | 5.95 | 5.33 | 2.28M |
| February 02, 2026 | 6.08 | 6.01 | 6.01 | 6.13 | 6.01 | 1.01M |
| January 30, 2026 | 6.12 | 6.07 | 6.07 | 6.17 | 6 | 1.15M |
| January 29, 2026 | 6.3 | 6.15 | 6.15 | 6.3 | 6.04 | 953,200 |
| January 28, 2026 | 6.64 | 6.4 | 6.4 | 6.65 | 6.4 | 728,035 |
| January 27, 2026 | 6.79 | 6.58 | 6.58 | 6.82 | 6.51 | 932,611 |
| January 26, 2026 | 6.49 | 6.77 | 6.77 | 6.77 | 6.43 | 1.01M |
| January 23, 2026 | 6.52 | 6.45 | 6.45 | 6.65 | 6.41 | 1.64M |
| January 22, 2026 | 6.38 | 6.4 | 6.4 | 6.46 | 6.33 | 1.56M |
| January 21, 2026 | 6.29 | 6.31 | 6.31 | 6.37 | 6.19 | 1.53M |
| January 20, 2026 | 6.5 | 6.26 | 6.26 | 6.54 | 6.24 | 1.31M |
| January 16, 2026 | 7.01 | 6.58 | 6.58 | 7.01 | 6.56 | 747,500 |
| January 15, 2026 | 7.03 | 7.06 | 7.06 | 7.13 | 6.95 | 1.4M |
| January 14, 2026 | 7.21 | 7.01 | 7.01 | 7.21 | 6.98 | 844,438 |
| January 13, 2026 | 7.34 | 7.21 | 7.21 | 7.38 | 7.17 | 627,901 |
| January 12, 2026 | 7.29 | 7.34 | 7.34 | 7.37 | 7.14 | 623,319 |
| January 09, 2026 | 7.26 | 7.31 | 7.31 | 7.36 | 7.06 | 898,601 |
| January 08, 2026 | 7.4 | 7.27 | 7.27 | 7.41 | 7.25 | 1.12M |
| January 07, 2026 | 7.29 | 7.44 | 7.44 | 7.48 | 7.21 | 975,800 |
| January 06, 2026 | 7.37 | 7.27 | 7.27 | 7.41 | 7.07 | 790,200 |
| January 05, 2026 | 7.31 | 7.37 | 7.37 | 7.53 | 7.27 | 952,800 |
| January 02, 2026 | 7.56 | 7.3 | 7.3 | 7.67 | 7.26 | 897,478 |
| December 31, 2025 | 7.53 | 7.48 | 7.48 | 7.6 | 7.47 | 712,127 |
| December 30, 2025 | 7.45 | 7.54 | 7.54 | 7.62 | 7.44 | 633,400 |
| December 29, 2025 | 7.36 | 7.43 | 7.43 | 7.47 | 7.36 | 629,412 |
| December 26, 2025 | 7.3 | 7.4 | 7.4 | 7.41 | 7.21 | 656,809 |
| December 24, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.3 | 327,838 |
| December 23, 2025 | 7.51 | 7.35 | 7.35 | 7.52 | 7.34 | 609,744 |
| December 22, 2025 | 7.66 | 7.56 | 7.56 | 7.74 | 7.54 | 704,833 |
| December 19, 2025 | 7.68 | 7.64 | 7.64 | 7.73 | 7.57 | 1.54M |
| December 18, 2025 | 7.59 | 7.67 | 7.67 | 7.7 | 7.55 | 666,636 |
| December 17, 2025 | 7.57 | 7.58 | 7.58 | 7.7 | 7.53 | 641,928 |
| December 16, 2025 | 7.45 | 7.58 | 7.58 | 7.64 | 7.41 | 822,432 |
| December 15, 2025 | 7.64 | 7.46 | 7.46 | 7.67 | 7.46 | 923,346 |
| December 12, 2025 | 7.57 | 7.62 | 7.62 | 7.64 | 7.53 | 817,751 |
| December 11, 2025 | 7.63 | 7.56 | 7.56 | 7.72 | 7.49 | 1M |
| December 10, 2025 | 7.66 | 7.63 | 7.63 | 7.74 | 7.59 | 953,400 |
| December 09, 2025 | 7.51 | 7.66 | 7.66 | 7.69 | 7.51 | 876,672 |
| December 08, 2025 | 7.55 | 7.56 | 7.56 | 7.72 | 7.52 | 752,600 |
| December 05, 2025 | 7.48 | 7.5 | 7.5 | 7.56 | 7.36 | 799,445 |
| December 04, 2025 | 7.47 | 7.39 | 7.4 | 7.49 | 7.32 | 450,590 |
| December 03, 2025 | 7.32 | 7.45 | 7.45 | 7.45 | 7.27 | 749,600 |
| December 02, 2025 | 7.22 | 7.29 | 7.29 | 7.41 | 7.18 | 1.81M |
| December 01, 2025 | 7.14 | 7.16 | 7.16 | 7.44 | 7.11 | 849,500 |
| November 28, 2025 | 7.17 | 7.2 | 7.2 | 7.28 | 7.17 | 619,324 |
| November 26, 2025 | 7.31 | 7.24 | 7.24 | 7.41 | 7.24 | 1.09M |
| November 25, 2025 | 7.24 | 7.35 | 7.35 | 7.39 | 7.19 | 746,500 |
| November 24, 2025 | 7.28 | 7.2 | 7.2 | 7.29 | 7.09 | 817,900 |