5.40
-0.07(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.42 | 5.4 | 5.4 | 5.54 | 5.27 | 303,900 |
| February 19, 2026 | 5.21 | 5.47 | 5.47 | 5.48 | 5.11 | 282,225 |
| February 18, 2026 | 5.29 | 5.26 | 5.26 | 5.44 | 5.24 | 248,601 |
| February 17, 2026 | 5.35 | 5.35 | 5.35 | 5.5 | 5.33 | 137,318 |
| February 13, 2026 | 5.41 | 5.36 | 5.36 | 5.6 | 5.23 | 187,600 |
| February 12, 2026 | 5.59 | 5.39 | 5.39 | 5.62 | 5.32 | 234,146 |
| February 11, 2026 | 5.82 | 5.53 | 5.53 | 5.82 | 5.34 | 224,623 |
| February 10, 2026 | 5.91 | 5.77 | 5.77 | 6.07 | 5.75 | 148,643 |
| February 09, 2026 | 5.83 | 5.94 | 5.94 | 6.15 | 5.46 | 119,700 |
| February 06, 2026 | 5.83 | 5.87 | 5.87 | 5.99 | 5.6 | 152,600 |
| February 05, 2026 | 6.06 | 5.69 | 5.69 | 6.24 | 5.63 | 286,810 |
| February 04, 2026 | 6.5 | 6.12 | 6.12 | 6.57 | 6.05 | 277,200 |
| February 03, 2026 | 6.41 | 6.47 | 6.47 | 6.59 | 6.33 | 147,200 |
| February 02, 2026 | 6.23 | 6.44 | 6.44 | 6.55 | 6.14 | 384,649 |
| January 30, 2026 | 6.22 | 6.28 | 6.28 | 6.37 | 6.13 | 186,300 |
| January 29, 2026 | 6.04 | 6.15 | 6.15 | 6.24 | 6 | 148,600 |
| January 28, 2026 | 6.01 | 6.03 | 6.03 | 6.13 | 5.95 | 256,600 |
| January 27, 2026 | 6.02 | 6.02 | 6.02 | 6.23 | 5.96 | 200,335 |
| January 26, 2026 | 6.01 | 6.05 | 6.05 | 6.1 | 5.94 | 219,800 |
| January 23, 2026 | 6.38 | 6.02 | 6.02 | 6.42 | 6 | 215,500 |
| January 22, 2026 | 6.39 | 6.42 | 6.42 | 6.72 | 6.06 | 355,700 |
| January 21, 2026 | 6.28 | 6.38 | 6.38 | 6.44 | 6.18 | 326,316 |
| January 20, 2026 | 6.23 | 6.24 | 6.24 | 6.33 | 5.96 | 546,900 |
| January 16, 2026 | 6.58 | 6.47 | 6.47 | 6.72 | 6.41 | 308,198 |
| January 15, 2026 | 6.89 | 6.6 | 6.6 | 6.92 | 6.51 | 456,440 |
| January 14, 2026 | 6.8 | 6.89 | 6.89 | 6.99 | 6.73 | 203,505 |
| January 13, 2026 | 7.37 | 6.83 | 6.83 | 7.55 | 6.39 | 758,500 |
| January 12, 2026 | 7.05 | 7.41 | 7.41 | 7.47 | 6.96 | 227,452 |
| January 09, 2026 | 7.53 | 7.18 | 7.18 | 7.53 | 7.05 | 187,216 |
| January 08, 2026 | 7.36 | 7.53 | 7.53 | 7.85 | 7.27 | 173,000 |
| January 07, 2026 | 7.46 | 7.44 | 7.44 | 7.47 | 7.2 | 169,607 |
| January 06, 2026 | 7.61 | 7.47 | 7.47 | 7.68 | 7.39 | 197,722 |
| January 05, 2026 | 7.95 | 7.71 | 7.71 | 8.19 | 7.69 | 288,921 |
| January 02, 2026 | 7.95 | 7.48 | 7.48 | 8.13 | 7.28 | 274,210 |
| December 31, 2025 | 7.98 | 7.93 | 7.93 | 8.45 | 7.74 | 687,600 |
| December 30, 2025 | 8.64 | 8 | 8 | 8.73 | 7.7 | 403,003 |
| December 29, 2025 | 8.81 | 8.64 | 8.64 | 8.99 | 8.41 | 249,144 |
| December 26, 2025 | 9.06 | 8.82 | 8.82 | 9.24 | 8.75 | 216,800 |
| December 24, 2025 | 8.55 | 9.05 | 9.05 | 9.08 | 8.43 | 412,362 |
| December 23, 2025 | 8.74 | 8.44 | 8.44 | 9.21 | 8.33 | 670,512 |
| December 22, 2025 | 8.45 | 8.44 | 8.44 | 8.65 | 8.21 | 269,300 |
| December 19, 2025 | 8.35 | 8.45 | 8.45 | 8.56 | 8.3 | 525,500 |
| December 18, 2025 | 8.39 | 8.26 | 8.26 | 8.64 | 8.13 | 208,000 |
| December 17, 2025 | 8.41 | 8.15 | 8.15 | 8.73 | 8.08 | 181,602 |
| December 16, 2025 | 8.31 | 8.39 | 8.39 | 8.5 | 8 | 288,600 |
| December 15, 2025 | 8.36 | 8.31 | 8.31 | 8.65 | 8.11 | 471,042 |
| December 12, 2025 | 8.3 | 8.1 | 8.1 | 8.3 | 8.04 | 138,800 |
| December 11, 2025 | 8.56 | 8.28 | 8.28 | 8.63 | 8.25 | 154,393 |
| December 10, 2025 | 8.44 | 8.46 | 8.46 | 8.5 | 8.22 | 238,708 |
| December 09, 2025 | 8.53 | 8.34 | 8.34 | 8.54 | 8.22 | 125,738 |
| December 08, 2025 | 8.05 | 8.53 | 8.53 | 8.75 | 7.9 | 266,000 |
| December 05, 2025 | 8.3 | 8.05 | 8.05 | 8.34 | 7.96 | 82,533 |
| December 04, 2025 | 8.5 | 8.34 | 8.34 | 8.53 | 8.31 | 107,205 |
| December 03, 2025 | 8.3 | 8.56 | 8.56 | 8.58 | 8.09 | 122,700 |
| December 02, 2025 | 8.29 | 8.3 | 8.3 | 8.38 | 8.13 | 136,618 |
| December 01, 2025 | 8.3 | 8.17 | 8.17 | 8.5 | 7.9 | 154,482 |
| November 28, 2025 | 8.52 | 8.36 | 8.36 | 8.8 | 8.21 | 140,881 |
| November 26, 2025 | 8.03 | 8.39 | 8.39 | 8.47 | 7.65 | 263,900 |
| November 25, 2025 | 7.4 | 8.1 | 8.1 | 8.23 | 7.4 | 374,933 |
| November 24, 2025 | 7.26 | 7.49 | 7.49 | 7.75 | 7.16 | 287,038 |