4.87
-0.18(-3.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 5 | 4.87 | 4.87 | 5 | 4.87 | 682,458 |
| March 05, 2026 | 5.07 | 5.05 | 5.05 | 5.16 | 5.03 | 439,500 |
| March 04, 2026 | 5.07 | 5.09 | 5.09 | 5.15 | 5.03 | 626,200 |
| March 03, 2026 | 5.01 | 5.06 | 5.06 | 5.09 | 4.95 | 818,101 |
| March 02, 2026 | 4.9 | 5.08 | 5.08 | 5.13 | 4.86 | 929,300 |
| February 27, 2026 | 5.05 | 4.98 | 4.98 | 5.06 | 4.97 | 825,446 |
| February 26, 2026 | 5.11 | 5.1 | 5.1 | 5.16 | 5.06 | 503,910 |
| February 25, 2026 | 4.98 | 5.14 | 5.14 | 5.14 | 4.95 | 864,020 |
| February 24, 2026 | 4.89 | 4.98 | 4.98 | 4.98 | 4.88 | 565,947 |
| February 23, 2026 | 4.92 | 4.9 | 4.9 | 4.98 | 4.84 | 1.04M |
| February 20, 2026 | 5 | 4.98 | 4.98 | 5.09 | 4.93 | 943,055 |
| February 19, 2026 | 5.13 | 5.05 | 5.05 | 5.14 | 5.01 | 748,929 |
| February 18, 2026 | 5.11 | 5.15 | 5.15 | 5.22 | 5.1 | 826,859 |
| February 17, 2026 | 5.13 | 5.09 | 5.09 | 5.15 | 5.04 | 889,297 |
| February 13, 2026 | 5.17 | 5.16 | 5.16 | 5.22 | 5.08 | 935,800 |
| February 12, 2026 | 5.32 | 5.18 | 5.18 | 5.35 | 5.13 | 1.22M |
| February 11, 2026 | 5.4 | 5.34 | 5.34 | 5.4 | 5.2 | 1.2M |
| February 10, 2026 | 5.57 | 5.36 | 5.36 | 5.74 | 5.31 | 1.76M |
| February 09, 2026 | 5.66 | 5.69 | 5.69 | 5.73 | 5.61 | 765,389 |
| February 06, 2026 | 5.65 | 5.68 | 5.68 | 5.69 | 5.58 | 508,788 |
| February 05, 2026 | 5.74 | 5.63 | 5.63 | 5.76 | 5.57 | 747,363 |
| February 04, 2026 | 5.75 | 5.78 | 5.78 | 5.79 | 5.63 | 651,328 |
| February 03, 2026 | 5.74 | 5.66 | 5.66 | 5.78 | 5.63 | 937,000 |
| February 02, 2026 | 5.82 | 5.79 | 5.79 | 5.84 | 5.72 | 770,111 |
| January 30, 2026 | 5.86 | 5.83 | 5.83 | 5.88 | 5.77 | 484,115 |
| January 29, 2026 | 5.81 | 5.85 | 5.85 | 5.87 | 5.78 | 543,207 |
| January 28, 2026 | 5.87 | 5.82 | 5.82 | 5.92 | 5.81 | 624,406 |
| January 27, 2026 | 5.9 | 5.86 | 5.86 | 5.92 | 5.85 | 674,072 |
| January 26, 2026 | 5.93 | 5.92 | 5.92 | 5.95 | 5.83 | 603,862 |
| January 23, 2026 | 5.98 | 5.92 | 5.92 | 6 | 5.9 | 406,366 |
| January 22, 2026 | 5.96 | 5.97 | 5.97 | 6 | 5.95 | 502,100 |
| January 21, 2026 | 5.92 | 5.96 | 5.96 | 5.99 | 5.92 | 395,346 |
| January 20, 2026 | 5.91 | 5.91 | 5.91 | 5.92 | 5.82 | 1.27M |
| January 16, 2026 | 6.08 | 6.04 | 6.04 | 6.11 | 6.02 | 675,815 |
| January 15, 2026 | 6.19 | 6.18 | 6.18 | 6.22 | 6.12 | 763,838 |
| January 14, 2026 | 6.04 | 6.16 | 6.16 | 6.18 | 6.01 | 562,089 |
| January 13, 2026 | 6.12 | 6.03 | 6.03 | 6.16 | 6.02 | 512,596 |
| January 12, 2026 | 6.12 | 6.07 | 6.07 | 6.18 | 6.06 | 615,902 |
| January 09, 2026 | 6.07 | 6.09 | 6.09 | 6.12 | 6.04 | 416,700 |
| January 08, 2026 | 5.93 | 6.02 | 6.02 | 6.1 | 5.9 | 432,073 |
| January 07, 2026 | 6.02 | 5.92 | 5.92 | 6.05 | 5.89 | 569,205 |
| January 06, 2026 | 6.08 | 6.04 | 6.04 | 6.09 | 5.97 | 559,675 |
| January 05, 2026 | 6.04 | 6.07 | 6.07 | 6.11 | 6.04 | 483,200 |
| January 02, 2026 | 5.99 | 6.05 | 6.05 | 6.1 | 5.95 | 721,298 |
| December 31, 2025 | 5.94 | 5.96 | 5.96 | 5.99 | 5.93 | 683,729 |
| December 30, 2025 | 5.86 | 5.94 | 5.94 | 5.97 | 5.84 | 656,000 |
| December 29, 2025 | 5.92 | 5.86 | 5.86 | 5.97 | 5.86 | 836,216 |
| December 26, 2025 | 5.84 | 5.93 | 5.93 | 5.96 | 5.84 | 443,745 |
| December 24, 2025 | 5.78 | 5.87 | 5.87 | 5.87 | 5.78 | 324,035 |
| December 23, 2025 | 5.85 | 5.78 | 5.78 | 5.89 | 5.78 | 595,979 |
| December 22, 2025 | 5.88 | 5.84 | 5.84 | 5.92 | 5.83 | 694,746 |
| December 19, 2025 | 5.98 | 5.85 | 5.85 | 6.02 | 5.85 | 1.33M |
| December 18, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 409,147 |
| December 17, 2025 | 6.02 | 6.04 | 6.04 | 6.1 | 6.02 | 552,718 |
| December 16, 2025 | 6.02 | 6.03 | 6.03 | 6.12 | 6.01 | 660,218 |
| December 15, 2025 | 5.86 | 6.04 | 6.04 | 6.14 | 5.83 | 1.37M |
| December 12, 2025 | 5.91 | 5.86 | 5.78 | 5.99 | 5.86 | 677,700 |
| December 11, 2025 | 5.98 | 5.93 | 5.93 | 6.01 | 5.92 | 388,261 |
| December 10, 2025 | 5.97 | 5.99 | 5.99 | 6.03 | 5.95 | 640,660 |
| December 09, 2025 | 5.93 | 5.99 | 5.99 | 6.02 | 5.92 | 541,800 |