5.40
+0.04(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.38 | 5.4 | 5.4 | 5.44 | 5.35 | 405,927 |
| February 19, 2026 | 5.4 | 5.36 | 5.36 | 5.41 | 5.24 | 939,203 |
| February 18, 2026 | 5.51 | 5.43 | 5.43 | 5.54 | 5.42 | 721,800 |
| February 17, 2026 | 5.57 | 5.51 | 5.51 | 5.6 | 5.44 | 1.34M |
| February 13, 2026 | 5.35 | 5.35 | 5.35 | 5.43 | 5.32 | 1.21M |
| February 12, 2026 | 5.35 | 5.35 | 5.35 | 5.4 | 5.35 | 791,400 |
| February 11, 2026 | 5.37 | 5.3 | 5.3 | 5.38 | 5.3 | 629,500 |
| February 10, 2026 | 5.27 | 5.35 | 5.35 | 5.4 | 5.21 | 648,861 |
| February 09, 2026 | 5.25 | 5.26 | 5.26 | 5.29 | 5.2 | 405,031 |
| February 06, 2026 | 5.2 | 5.2 | 5.2 | 5.25 | 5.17 | 638,691 |
| February 05, 2026 | 5.32 | 5.16 | 5.16 | 5.32 | 5.13 | 707,212 |
| February 04, 2026 | 5.38 | 5.35 | 5.35 | 5.42 | 5.27 | 830,339 |
| February 03, 2026 | 5.41 | 5.36 | 5.36 | 5.44 | 5.27 | 1.05M |
| February 02, 2026 | 5.4 | 5.41 | 5.41 | 5.47 | 5.37 | 584,200 |
| January 30, 2026 | 5.43 | 5.42 | 5.42 | 5.51 | 5.35 | 612,400 |
| January 29, 2026 | 5.59 | 5.43 | 5.43 | 5.59 | 5.38 | 476,300 |
| January 28, 2026 | 5.62 | 5.58 | 5.58 | 5.66 | 5.53 | 679,000 |
| January 27, 2026 | 5.56 | 5.61 | 5.61 | 5.65 | 5.46 | 603,614 |
| January 26, 2026 | 5.52 | 5.54 | 5.54 | 5.62 | 5.49 | 408,000 |
| January 23, 2026 | 5.5 | 5.5 | 5.5 | 5.58 | 5.47 | 1.27M |
| January 22, 2026 | 5.38 | 5.5 | 5.5 | 5.54 | 5.37 | 973,817 |
| January 21, 2026 | 5.34 | 5.35 | 5.35 | 5.42 | 5.3 | 791,417 |
| January 20, 2026 | 5.35 | 5.34 | 5.34 | 5.42 | 5.22 | 1.19M |
| January 16, 2026 | 5.4 | 5.38 | 5.38 | 5.49 | 5.37 | 2.3M |
| January 15, 2026 | 5.46 | 5.4 | 5.4 | 5.5 | 5.4 | 504,800 |
| January 14, 2026 | 5.48 | 5.41 | 5.41 | 5.49 | 5.36 | 1.01M |
| January 13, 2026 | 5.47 | 5.4 | 5.4 | 5.5 | 5.4 | 573,998 |
| January 12, 2026 | 5.46 | 5.41 | 5.41 | 5.55 | 5.4 | 643,222 |
| January 09, 2026 | 5.46 | 5.43 | 5.43 | 5.57 | 5.41 | 630,800 |
| January 08, 2026 | 5.4 | 5.44 | 5.44 | 5.5 | 5.35 | 958,400 |
| January 07, 2026 | 5.72 | 5.38 | 5.38 | 5.72 | 5.38 | 1.11M |
| January 06, 2026 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 938,257 |
| January 05, 2026 | 5.85 | 5.76 | 5.76 | 5.89 | 5.7 | 1.18M |
| January 02, 2026 | 5.69 | 5.86 | 5.86 | 5.88 | 5.67 | 1.2M |
| December 31, 2025 | 5.65 | 5.65 | 5.65 | 5.74 | 5.58 | 559,929 |
| December 30, 2025 | 5.52 | 5.64 | 5.64 | 5.67 | 5.5 | 3.04M |
| December 29, 2025 | 5.51 | 5.54 | 5.54 | 5.65 | 5.49 | 752,738 |
| December 26, 2025 | 5.51 | 5.5 | 5.5 | 5.57 | 5.48 | 719,092 |
| December 24, 2025 | 5.42 | 5.5 | 5.5 | 5.52 | 5.38 | 623,100 |
| December 23, 2025 | 5.37 | 5.42 | 5.42 | 5.46 | 5.35 | 1.3M |
| December 22, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.34 | 1.06M |
| December 19, 2025 | 5.52 | 5.35 | 5.35 | 5.53 | 5.34 | 6.2M |
| December 18, 2025 | 5.46 | 5.57 | 5.57 | 5.69 | 5.44 | 3.16M |
| December 17, 2025 | 5.19 | 5.46 | 5.46 | 5.52 | 5.05 | 4.12M |
| December 16, 2025 | 5.5 | 5.19 | 5.19 | 5.62 | 5.05 | 4.71M |
| December 15, 2025 | 5.55 | 5.5 | 5.5 | 5.68 | 5.26 | 9.36M |
| December 12, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.52 | 1.26M |
| December 11, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.57 | 568,538 |
| December 10, 2025 | 7.57 | 7.59 | 7.59 | 7.61 | 7.55 | 810,700 |
| December 09, 2025 | 7.55 | 7.57 | 7.57 | 7.61 | 7.55 | 622,900 |
| December 08, 2025 | 7.57 | 7.56 | 7.56 | 7.6 | 7.52 | 594,040 |
| December 05, 2025 | 7.51 | 7.55 | 7.55 | 7.55 | 7.48 | 400,632 |
| December 04, 2025 | 7.59 | 7.51 | 7.52 | 7.59 | 7.5 | 511,285 |
| December 03, 2025 | 7.61 | 7.55 | 7.55 | 7.62 | 7.55 | 592,600 |
| December 02, 2025 | 7.61 | 7.58 | 7.58 | 7.65 | 7.54 | 1.2M |
| December 01, 2025 | 7.61 | 7.61 | 7.61 | 7.69 | 7.57 | 757,509 |
| November 28, 2025 | 7.58 | 7.61 | 7.61 | 7.62 | 7.56 | 770,941 |
| November 26, 2025 | 7.59 | 7.59 | 7.59 | 7.64 | 7.53 | 1.35M |
| November 25, 2025 | 7.5 | 7.59 | 7.59 | 7.61 | 7.49 | 989,500 |
| November 24, 2025 | 7.54 | 7.5 | 7.5 | 7.56 | 7.49 | 558,100 |