5.20
+0.09(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.08 | 5.2 | 5.2 | 5.24 | 4.99 | 1.24M |
| February 19, 2026 | 5.14 | 5.11 | 5.11 | 5.25 | 5.03 | 462,637 |
| February 18, 2026 | 5.03 | 5.23 | 5.23 | 5.25 | 5.01 | 490,200 |
| February 17, 2026 | 4.96 | 5.03 | 5.03 | 5.07 | 4.83 | 488,906 |
| February 13, 2026 | 4.88 | 4.96 | 4.96 | 5.15 | 4.76 | 688,586 |
| February 12, 2026 | 5.44 | 4.92 | 4.91 | 5.45 | 4.85 | 665,504 |
| February 11, 2026 | 5.56 | 5.4 | 5.4 | 5.67 | 5.35 | 467,028 |
| February 10, 2026 | 5.5 | 5.51 | 5.51 | 5.64 | 5.45 | 685,903 |
| February 09, 2026 | 5.59 | 5.5 | 5.5 | 5.67 | 5.5 | 257,245 |
| February 06, 2026 | 5.41 | 5.62 | 5.62 | 5.78 | 5.41 | 563,038 |
| February 05, 2026 | 5.38 | 5.35 | 5.35 | 5.46 | 5.19 | 474,300 |
| February 04, 2026 | 5.39 | 5.46 | 5.46 | 5.49 | 5.32 | 315,711 |
| February 03, 2026 | 5.66 | 5.38 | 5.38 | 5.7 | 5.24 | 419,253 |
| February 02, 2026 | 5.4 | 5.65 | 5.65 | 5.74 | 5.37 | 544,100 |
| January 30, 2026 | 5.42 | 5.42 | 5.42 | 5.5 | 5.27 | 419,844 |
| January 29, 2026 | 5.41 | 5.49 | 5.49 | 5.59 | 5.39 | 473,044 |
| January 28, 2026 | 5.79 | 5.4 | 5.4 | 5.79 | 5.38 | 369,795 |
| January 27, 2026 | 5.62 | 5.78 | 5.78 | 5.87 | 5.56 | 376,347 |
| January 26, 2026 | 5.72 | 5.63 | 5.63 | 5.72 | 5.54 | 442,400 |
| January 23, 2026 | 6.03 | 5.74 | 5.74 | 6.11 | 5.57 | 1.07M |
| January 22, 2026 | 5.3 | 6.05 | 6.05 | 6.29 | 5.3 | 3.03M |
| January 21, 2026 | 4.9 | 4.84 | 4.84 | 5.04 | 4.74 | 591,765 |
| January 20, 2026 | 5 | 4.85 | 4.85 | 5.02 | 4.79 | 398,923 |
| January 16, 2026 | 5.14 | 5.03 | 5.03 | 5.17 | 5 | 607,900 |
| January 15, 2026 | 5.01 | 5.13 | 5.13 | 5.23 | 5.01 | 341,300 |
| January 14, 2026 | 5.03 | 5.07 | 5.07 | 5.12 | 5 | 398,537 |
| January 13, 2026 | 5.23 | 5.06 | 5.06 | 5.23 | 5.04 | 374,839 |
| January 12, 2026 | 5.41 | 5.21 | 5.21 | 5.42 | 5.08 | 296,278 |
| January 09, 2026 | 5.32 | 5.26 | 5.26 | 5.4 | 5.15 | 270,900 |
| January 08, 2026 | 5.25 | 5.32 | 5.32 | 5.41 | 5.23 | 256,249 |
| January 07, 2026 | 5.24 | 5.28 | 5.28 | 5.38 | 5.11 | 327,100 |
| January 06, 2026 | 5.19 | 5.21 | 5.21 | 5.22 | 5.03 | 296,640 |
| January 05, 2026 | 5.07 | 5.24 | 5.24 | 5.4 | 5.07 | 403,101 |
| January 02, 2026 | 5.29 | 5.06 | 5.06 | 5.36 | 5.01 | 310,360 |
| December 31, 2025 | 5.33 | 5.29 | 5.29 | 5.38 | 5.27 | 249,807 |
| December 30, 2025 | 5.3 | 5.35 | 5.35 | 5.41 | 5.24 | 246,500 |
| December 29, 2025 | 5.35 | 5.29 | 5.29 | 5.38 | 5.28 | 177,132 |
| December 26, 2025 | 5.35 | 5.37 | 5.37 | 5.41 | 5.29 | 157,513 |
| December 24, 2025 | 5.45 | 5.41 | 5.41 | 5.49 | 5.36 | 89,200 |
| December 23, 2025 | 5.3 | 5.47 | 5.47 | 5.56 | 5.3 | 299,332 |
| December 22, 2025 | 5.45 | 5.46 | 5.46 | 5.57 | 5.42 | 305,400 |
| December 19, 2025 | 5.45 | 5.42 | 5.42 | 5.57 | 5.33 | 371,600 |
| December 18, 2025 | 5.59 | 5.45 | 5.45 | 5.7 | 5.43 | 679,810 |
| December 17, 2025 | 5.42 | 5.51 | 5.52 | 5.64 | 5.39 | 267,419 |
| December 16, 2025 | 5.45 | 5.49 | 5.49 | 5.56 | 5.27 | 227,628 |
| December 15, 2025 | 5.64 | 5.46 | 5.46 | 5.64 | 5.42 | 222,318 |
| December 12, 2025 | 5.71 | 5.57 | 5.57 | 5.73 | 5.57 | 240,626 |
| December 11, 2025 | 5.68 | 5.69 | 5.69 | 5.82 | 5.56 | 342,045 |
| December 10, 2025 | 5.49 | 5.69 | 5.69 | 5.72 | 5.39 | 613,628 |
| December 09, 2025 | 5.39 | 5.51 | 5.51 | 5.54 | 5.35 | 263,600 |
| December 08, 2025 | 5.36 | 5.42 | 5.42 | 5.5 | 5.28 | 288,500 |
| December 05, 2025 | 5.25 | 5.33 | 5.33 | 5.38 | 5.21 | 253,900 |
| December 04, 2025 | 5.2 | 5.27 | 5.27 | 5.28 | 5.19 | 329,761 |
| December 03, 2025 | 5.14 | 5.29 | 5.29 | 5.3 | 5.12 | 332,781 |
| December 02, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.04 | 271,800 |
| December 01, 2025 | 5.07 | 5.12 | 5.12 | 5.21 | 4.88 | 313,400 |
| November 28, 2025 | 5.14 | 5.17 | 5.17 | 5.26 | 5.09 | 123,134 |
| November 26, 2025 | 4.94 | 5.09 | 5.09 | 5.17 | 4.9 | 261,325 |
| November 25, 2025 | 4.8 | 4.96 | 4.96 | 4.97 | 4.76 | 580,200 |
| November 24, 2025 | 4.69 | 4.78 | 4.78 | 4.8 | 4.61 | 331,100 |