5.77
+0.03(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.75 | 5.77 | 5.77 | 5.77 | 5.71 | 108,449 |
| February 19, 2026 | 5.72 | 5.74 | 5.74 | 5.76 | 5.7 | 179,400 |
| February 18, 2026 | 5.74 | 5.72 | 5.72 | 5.78 | 5.7 | 191,149 |
| February 17, 2026 | 5.79 | 5.77 | 5.77 | 5.8 | 5.73 | 144,912 |
| February 13, 2026 | 5.78 | 5.75 | 5.75 | 5.81 | 5.75 | 139,700 |
| February 12, 2026 | 5.83 | 5.8 | 5.8 | 5.87 | 5.76 | 128,746 |
| February 11, 2026 | 6.03 | 5.9 | 5.86 | 6.03 | 5.88 | 106,922 |
| February 10, 2026 | 5.84 | 5.91 | 5.87 | 5.94 | 5.84 | 135,300 |
| February 09, 2026 | 5.95 | 5.85 | 5.81 | 6.01 | 5.83 | 173,122 |
| February 06, 2026 | 5.79 | 5.92 | 5.92 | 5.95 | 5.79 | 138,146 |
| February 05, 2026 | 5.77 | 5.79 | 5.79 | 5.85 | 5.72 | 248,200 |
| February 04, 2026 | 5.94 | 5.83 | 5.83 | 5.96 | 5.77 | 274,843 |
| February 03, 2026 | 6 | 5.9 | 5.9 | 6.01 | 5.84 | 225,158 |
| February 02, 2026 | 5.9 | 5.98 | 5.98 | 5.99 | 5.87 | 201,500 |
| January 30, 2026 | 5.8 | 5.89 | 5.89 | 5.93 | 5.79 | 409,600 |
| January 29, 2026 | 5.82 | 5.78 | 5.78 | 5.89 | 5.75 | 265,849 |
| January 28, 2026 | 5.83 | 5.83 | 5.83 | 5.9 | 5.77 | 225,700 |
| January 27, 2026 | 5.92 | 5.86 | 5.86 | 5.93 | 5.8 | 286,668 |
| January 26, 2026 | 6.01 | 5.98 | 5.98 | 6.03 | 5.91 | 183,708 |
| January 23, 2026 | 6.07 | 6.01 | 6.01 | 6.12 | 5.98 | 242,502 |
| January 22, 2026 | 6.07 | 6.1 | 6.1 | 6.15 | 6.07 | 94,400 |
| January 21, 2026 | 6.1 | 6.09 | 6.09 | 6.13 | 6.05 | 100,401 |
| January 20, 2026 | 6.09 | 6.09 | 6.09 | 6.14 | 6.05 | 237,700 |
| January 16, 2026 | 6.1 | 6.12 | 6.12 | 6.17 | 6.09 | 139,700 |
| January 15, 2026 | 6.13 | 6.1 | 6.1 | 6.16 | 6.07 | 147,024 |
| January 14, 2026 | 6.11 | 6.12 | 6.12 | 6.17 | 6.04 | 143,023 |
| January 13, 2026 | 6.2 | 6.11 | 6.11 | 6.3 | 6.04 | 381,358 |
| January 12, 2026 | 6.18 | 6.26 | 6.22 | 6.27 | 6.13 | 293,000 |
| January 09, 2026 | 6.05 | 6.13 | 6.09 | 6.18 | 5.96 | 557,200 |
| January 08, 2026 | 6.16 | 6 | 5.96 | 6.2 | 5.98 | 394,601 |
| January 07, 2026 | 6.23 | 6.22 | 6.18 | 6.3 | 6.18 | 262,846 |
| January 06, 2026 | 6.2 | 6.19 | 6.15 | 6.23 | 6.1 | 149,827 |
| January 05, 2026 | 5.92 | 6.22 | 6.18 | 6.23 | 5.9 | 368,981 |
| January 02, 2026 | 5.78 | 5.83 | 5.83 | 5.95 | 5.78 | 332,979 |
| December 31, 2025 | 5.85 | 5.57 | 5.57 | 5.87 | 5.56 | 1.05M |
| December 30, 2025 | 6.03 | 5.85 | 5.85 | 6.16 | 5.77 | 1.29M |
| December 29, 2025 | 6.21 | 6.1 | 6.1 | 6.27 | 6.1 | 225,200 |
| December 26, 2025 | 6.35 | 6.27 | 6.27 | 6.35 | 6.18 | 157,535 |
| December 24, 2025 | 6.27 | 6.33 | 6.33 | 6.33 | 6.14 | 160,287 |
| December 23, 2025 | 6.22 | 6.26 | 6.26 | 6.3 | 6.14 | 194,563 |
| December 22, 2025 | 6.62 | 6.22 | 6.22 | 6.69 | 6 | 794,517 |
| December 19, 2025 | 6.7 | 6.62 | 6.62 | 6.73 | 6.57 | 81,300 |
| December 18, 2025 | 6.72 | 6.69 | 6.69 | 6.75 | 6.65 | 62,314 |
| December 17, 2025 | 6.71 | 6.66 | 6.66 | 6.76 | 6.66 | 72,516 |
| December 16, 2025 | 6.69 | 6.71 | 6.71 | 6.76 | 6.66 | 48,100 |
| December 15, 2025 | 6.75 | 6.66 | 6.66 | 6.75 | 6.66 | 87,742 |
| December 12, 2025 | 6.8 | 6.71 | 6.71 | 6.85 | 6.64 | 89,837 |
| December 11, 2025 | 6.91 | 6.81 | 6.81 | 6.95 | 6.8 | 110,811 |
| December 10, 2025 | 7 | 6.99 | 6.95 | 7.04 | 6.95 | 77,500 |
| December 09, 2025 | 6.78 | 7 | 6.96 | 7 | 6.78 | 95,089 |
| December 08, 2025 | 6.65 | 6.76 | 6.72 | 6.76 | 6.62 | 111,959 |
| December 05, 2025 | 6.67 | 6.64 | 6.6 | 6.67 | 6.61 | 76,400 |
| December 04, 2025 | 6.58 | 6.65 | 6.65 | 6.65 | 6.55 | 82,194 |
| December 03, 2025 | 6.55 | 6.56 | 6.56 | 6.64 | 6.54 | 129,800 |
| December 02, 2025 | 6.55 | 6.56 | 6.56 | 6.66 | 6.54 | 119,200 |
| December 01, 2025 | 6.68 | 6.58 | 6.58 | 6.69 | 6.54 | 191,622 |
| November 28, 2025 | 6.62 | 6.68 | 6.68 | 6.72 | 6.59 | 79,900 |
| November 26, 2025 | 6.6 | 6.59 | 6.59 | 6.73 | 6.52 | 73,700 |
| November 25, 2025 | 6.56 | 6.61 | 6.61 | 6.71 | 6.56 | 84,334 |
| November 24, 2025 | 6.55 | 6.54 | 6.54 | 6.64 | 6.53 | 113,533 |