5.51
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.47 | 5.51 | 5.51 | 5.62 | 5.43 | 341,124 |
| February 19, 2026 | 5.5 | 5.51 | 5.51 | 5.54 | 5.4 | 153,400 |
| February 18, 2026 | 5.53 | 5.58 | 5.58 | 5.67 | 5.48 | 326,200 |
| February 17, 2026 | 5.4 | 5.5 | 5.5 | 5.59 | 5.4 | 228,917 |
| February 13, 2026 | 5.32 | 5.39 | 5.39 | 5.59 | 5.31 | 551,900 |
| February 12, 2026 | 5.48 | 5.31 | 5.31 | 5.48 | 5.2 | 267,514 |
| February 11, 2026 | 5.44 | 5.42 | 5.42 | 5.47 | 5.26 | 391,958 |
| February 10, 2026 | 5.66 | 5.47 | 5.47 | 5.78 | 5.45 | 358,648 |
| February 09, 2026 | 5.55 | 5.63 | 5.63 | 5.74 | 5.47 | 233,100 |
| February 06, 2026 | 5.44 | 5.55 | 5.55 | 5.58 | 5.37 | 289,600 |
| February 05, 2026 | 5.44 | 5.34 | 5.34 | 5.46 | 5.12 | 384,025 |
| February 04, 2026 | 5.62 | 5.49 | 5.49 | 5.64 | 5.4 | 569,238 |
| February 03, 2026 | 5.92 | 5.58 | 5.58 | 5.92 | 5.42 | 605,900 |
| February 02, 2026 | 5.89 | 5.88 | 5.88 | 6 | 5.86 | 283,900 |
| January 30, 2026 | 5.86 | 5.91 | 5.91 | 5.99 | 5.74 | 293,900 |
| January 29, 2026 | 5.88 | 5.91 | 5.91 | 5.91 | 5.7 | 191,200 |
| January 28, 2026 | 5.99 | 5.86 | 5.86 | 5.99 | 5.83 | 200,032 |
| January 27, 2026 | 6.04 | 5.95 | 5.95 | 6.09 | 5.95 | 321,900 |
| January 26, 2026 | 5.88 | 6.01 | 6.01 | 6.03 | 5.87 | 269,800 |
| January 23, 2026 | 6.03 | 6.01 | 6.01 | 6.04 | 5.9 | 176,538 |
| January 22, 2026 | 6.08 | 6.03 | 6.03 | 6.16 | 5.98 | 376,696 |
| January 21, 2026 | 5.85 | 5.99 | 5.99 | 6.09 | 5.83 | 713,405 |
| January 20, 2026 | 5.8 | 5.83 | 5.83 | 5.88 | 5.79 | 411,900 |
| January 16, 2026 | 5.85 | 5.84 | 5.84 | 5.91 | 5.83 | 175,792 |
| January 15, 2026 | 5.78 | 5.81 | 5.81 | 5.88 | 5.69 | 369,135 |
| January 14, 2026 | 5.75 | 5.76 | 5.76 | 5.81 | 5.67 | 231,200 |
| January 13, 2026 | 5.86 | 5.77 | 5.77 | 5.89 | 5.7 | 265,952 |
| January 12, 2026 | 5.89 | 5.86 | 5.86 | 5.95 | 5.8 | 259,400 |
| January 09, 2026 | 5.87 | 5.91 | 5.91 | 5.99 | 5.78 | 323,935 |
| January 08, 2026 | 5.44 | 5.82 | 5.82 | 5.97 | 5.44 | 529,976 |
| January 07, 2026 | 5.59 | 5.51 | 5.51 | 5.61 | 5.43 | 257,300 |
| January 06, 2026 | 5.54 | 5.6 | 5.6 | 5.65 | 5.48 | 272,538 |
| January 05, 2026 | 5.27 | 5.54 | 5.54 | 5.66 | 5.27 | 457,115 |
| January 02, 2026 | 5.52 | 5.32 | 5.32 | 5.57 | 5.26 | 236,100 |
| December 31, 2025 | 5.52 | 5.45 | 5.45 | 5.52 | 5.38 | 584,710 |
| December 30, 2025 | 5.58 | 5.5 | 5.5 | 5.62 | 5.5 | 463,307 |
| December 29, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.5 | 332,100 |
| December 26, 2025 | 5.57 | 5.53 | 5.53 | 5.61 | 5.51 | 223,659 |
| December 24, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.5 | 168,516 |
| December 23, 2025 | 5.63 | 5.52 | 5.52 | 5.7 | 5.52 | 378,000 |
| December 22, 2025 | 5.61 | 5.66 | 5.66 | 5.78 | 5.6 | 402,700 |
| December 19, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.59 | 645,742 |
| December 18, 2025 | 5.63 | 5.59 | 5.59 | 5.71 | 5.51 | 274,826 |
| December 17, 2025 | 5.54 | 5.54 | 5.54 | 5.71 | 5.51 | 296,541 |
| December 16, 2025 | 5.51 | 5.52 | 5.52 | 5.63 | 5.46 | 351,000 |
| December 15, 2025 | 5.82 | 5.54 | 5.54 | 5.82 | 5.54 | 309,335 |
| December 12, 2025 | 5.83 | 5.77 | 5.77 | 5.94 | 5.75 | 293,945 |
| December 11, 2025 | 5.77 | 5.82 | 5.82 | 5.9 | 5.71 | 285,366 |
| December 10, 2025 | 5.53 | 5.8 | 5.8 | 5.89 | 5.45 | 483,400 |
| December 09, 2025 | 5.63 | 5.59 | 5.59 | 5.82 | 5.57 | 559,832 |
| December 08, 2025 | 5.71 | 5.64 | 5.64 | 5.77 | 5.6 | 429,513 |
| December 05, 2025 | 5.74 | 5.67 | 5.67 | 5.87 | 5.61 | 409,829 |
| December 04, 2025 | 5.84 | 5.73 | 5.73 | 5.9 | 5.73 | 412,508 |
| December 03, 2025 | 5.69 | 5.78 | 5.78 | 5.91 | 5.69 | 417,575 |
| December 02, 2025 | 6 | 5.66 | 5.66 | 6 | 5.66 | 515,521 |
| December 01, 2025 | 5.92 | 5.96 | 5.96 | 5.99 | 5.79 | 458,716 |
| November 28, 2025 | 5.89 | 5.85 | 5.85 | 6.11 | 5.84 | 379,800 |
| November 26, 2025 | 5.65 | 5.84 | 5.84 | 5.93 | 5.65 | 494,600 |
| November 25, 2025 | 5.75 | 5.67 | 5.67 | 5.77 | 5.63 | 521,300 |
| November 24, 2025 | 5.41 | 5.75 | 5.75 | 5.76 | 5.31 | 552,061 |