5.49
-0.165(-2.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.59 | 5.49 | 5.49 | 5.69 | 5.43 | 264,823 |
| February 19, 2026 | 5.7 | 5.66 | 5.66 | 5.76 | 5.51 | 247,700 |
| February 18, 2026 | 5.77 | 5.74 | 5.74 | 5.79 | 5.62 | 301,500 |
| February 17, 2026 | 5.95 | 5.65 | 5.65 | 6.09 | 5.64 | 379,300 |
| February 13, 2026 | 5.91 | 5.97 | 5.97 | 6.12 | 5.85 | 833,400 |
| February 12, 2026 | 5.93 | 5.93 | 5.93 | 6.07 | 5.72 | 492,200 |
| February 11, 2026 | 5.96 | 5.84 | 5.84 | 6.03 | 5.61 | 462,029 |
| February 10, 2026 | 6.18 | 5.89 | 5.89 | 6.24 | 5.88 | 737,214 |
| February 09, 2026 | 5.77 | 6.14 | 6.14 | 6.26 | 5.69 | 899,672 |
| February 06, 2026 | 5.03 | 5.75 | 5.75 | 5.77 | 5.03 | 758,700 |
| February 05, 2026 | 5.14 | 4.91 | 4.91 | 5.14 | 4.79 | 578,400 |
| February 04, 2026 | 5.13 | 5.16 | 5.16 | 5.31 | 4.86 | 619,100 |
| February 03, 2026 | 5.06 | 5.05 | 5.05 | 5.22 | 4.93 | 333,127 |
| February 02, 2026 | 5.04 | 5.01 | 5.01 | 5.18 | 4.96 | 472,404 |
| January 30, 2026 | 5.13 | 5.04 | 5.04 | 5.22 | 5.03 | 276,229 |
| January 29, 2026 | 5.22 | 5.21 | 5.21 | 5.23 | 5.05 | 255,203 |
| January 28, 2026 | 5.28 | 5.18 | 5.18 | 5.33 | 5.15 | 258,048 |
| January 27, 2026 | 5.4 | 5.23 | 5.23 | 5.47 | 5.14 | 383,348 |
| January 26, 2026 | 5.48 | 5.42 | 5.42 | 5.59 | 5.42 | 341,515 |
| January 23, 2026 | 5.61 | 5.45 | 5.45 | 5.63 | 5.4 | 235,900 |
| January 22, 2026 | 5.63 | 5.63 | 5.63 | 5.77 | 5.63 | 365,805 |
| January 21, 2026 | 5.5 | 5.57 | 5.57 | 5.6 | 5.35 | 411,195 |
| January 20, 2026 | 5.56 | 5.4 | 5.4 | 5.64 | 5.36 | 392,227 |
| January 16, 2026 | 5.8 | 5.66 | 5.66 | 5.86 | 5.65 | 377,235 |
| January 15, 2026 | 5.83 | 5.84 | 5.84 | 5.97 | 5.79 | 380,728 |
| January 14, 2026 | 5.87 | 5.81 | 5.81 | 5.94 | 5.78 | 254,104 |
| January 13, 2026 | 6.05 | 5.86 | 5.86 | 6.07 | 5.84 | 318,100 |
| January 12, 2026 | 5.97 | 5.96 | 5.96 | 6.19 | 5.96 | 349,634 |
| January 09, 2026 | 5.97 | 6.07 | 6.07 | 6.12 | 5.95 | 395,118 |
| January 08, 2026 | 5.68 | 5.93 | 5.93 | 6.03 | 5.63 | 315,546 |
| January 07, 2026 | 5.84 | 5.71 | 5.71 | 5.84 | 5.64 | 254,346 |
| January 06, 2026 | 5.63 | 5.88 | 5.88 | 5.9 | 5.57 | 376,009 |
| January 05, 2026 | 5.56 | 5.65 | 5.65 | 5.77 | 5.53 | 282,248 |
| January 02, 2026 | 5.48 | 5.53 | 5.53 | 5.59 | 5.39 | 213,246 |
| December 31, 2025 | 5.5 | 5.41 | 5.41 | 5.5 | 5.3 | 308,000 |
| December 30, 2025 | 5.76 | 5.51 | 5.51 | 5.8 | 5.43 | 276,000 |
| December 29, 2025 | 5.69 | 5.77 | 5.77 | 5.81 | 5.59 | 285,200 |
| December 26, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.68 | 244,781 |
| December 24, 2025 | 5.74 | 5.79 | 5.79 | 5.81 | 5.67 | 156,600 |
| December 23, 2025 | 5.57 | 5.7 | 5.7 | 5.72 | 5.57 | 219,000 |
| December 22, 2025 | 5.5 | 5.6 | 5.6 | 5.76 | 5.44 | 345,641 |
| December 19, 2025 | 5.59 | 5.44 | 5.44 | 5.61 | 5.41 | 373,500 |
| December 18, 2025 | 5.46 | 5.59 | 5.59 | 5.64 | 5.42 | 315,500 |
| December 17, 2025 | 5.4 | 5.33 | 5.33 | 5.59 | 5.3 | 268,000 |
| December 16, 2025 | 5.43 | 5.41 | 5.41 | 5.57 | 5.38 | 317,100 |
| December 15, 2025 | 5.63 | 5.45 | 5.45 | 5.68 | 5.35 | 433,100 |
| December 12, 2025 | 5.74 | 5.55 | 5.55 | 5.8 | 5.54 | 393,400 |
| December 11, 2025 | 5.61 | 5.73 | 5.73 | 5.75 | 5.54 | 569,204 |
| December 10, 2025 | 5.29 | 5.58 | 5.58 | 5.67 | 5.26 | 388,949 |
| December 09, 2025 | 5.11 | 5.31 | 5.31 | 5.33 | 5.11 | 296,100 |
| December 08, 2025 | 5.23 | 5.15 | 5.15 | 5.23 | 5.1 | 285,600 |
| December 05, 2025 | 5.02 | 5.15 | 5.15 | 5.21 | 4.94 | 272,124 |
| December 04, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.84 | 244,700 |
| December 03, 2025 | 4.94 | 5.06 | 5.06 | 5.08 | 4.82 | 407,237 |
| December 02, 2025 | 4.97 | 4.88 | 4.88 | 4.97 | 4.8 | 310,800 |
| December 01, 2025 | 4.89 | 4.9 | 4.9 | 5.07 | 4.81 | 322,949 |
| November 28, 2025 | 4.9 | 4.94 | 4.94 | 5.06 | 4.9 | 162,000 |
| November 26, 2025 | 4.74 | 4.87 | 4.87 | 4.99 | 4.7 | 451,508 |
| November 25, 2025 | 4.6 | 4.77 | 4.77 | 4.78 | 4.52 | 280,034 |
| November 24, 2025 | 4.48 | 4.52 | 4.52 | 4.61 | 4.45 | 769,100 |