5.53
-0.08(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.65 | 5.53 | 5.53 | 5.68 | 5.39 | 946,490 |
| February 19, 2026 | 5.48 | 5.61 | 5.61 | 5.64 | 5.47 | 131,811 |
| February 18, 2026 | 5.6 | 5.57 | 5.57 | 5.61 | 5.46 | 137,015 |
| February 17, 2026 | 5.62 | 5.55 | 5.55 | 5.67 | 5.3 | 299,000 |
| February 13, 2026 | 5.63 | 5.69 | 5.69 | 5.74 | 5.58 | 192,905 |
| February 12, 2026 | 5.55 | 5.6 | 5.6 | 5.75 | 5.45 | 316,047 |
| February 11, 2026 | 5.57 | 5.59 | 5.59 | 5.73 | 5.52 | 145,205 |
| February 10, 2026 | 5.64 | 5.57 | 5.57 | 5.69 | 5.53 | 129,623 |
| February 09, 2026 | 5.56 | 5.63 | 5.63 | 5.67 | 5.54 | 264,800 |
| February 06, 2026 | 5.59 | 5.63 | 5.63 | 5.69 | 5.56 | 150,620 |
| February 05, 2026 | 5.71 | 5.59 | 5.59 | 5.74 | 5.59 | 147,000 |
| February 04, 2026 | 5.76 | 5.77 | 5.77 | 5.81 | 5.61 | 182,227 |
| February 03, 2026 | 5.8 | 5.77 | 5.77 | 5.89 | 5.66 | 329,236 |
| February 02, 2026 | 5.97 | 5.86 | 5.86 | 6.05 | 5.79 | 208,300 |
| January 30, 2026 | 6.02 | 6.05 | 6.05 | 6.09 | 5.85 | 290,300 |
| January 29, 2026 | 6.15 | 6.02 | 6.02 | 6.25 | 5.99 | 159,500 |
| January 28, 2026 | 6.17 | 6.09 | 6.09 | 6.17 | 6.05 | 244,300 |
| January 27, 2026 | 6.18 | 6.12 | 6.12 | 6.24 | 6.03 | 208,245 |
| January 26, 2026 | 6.07 | 6.18 | 6.18 | 6.27 | 6.01 | 301,900 |
| January 23, 2026 | 6.1 | 6.05 | 6.05 | 6.23 | 5.99 | 262,271 |
| January 22, 2026 | 5.87 | 6.07 | 6.07 | 6.09 | 5.83 | 113,048 |
| January 21, 2026 | 5.85 | 5.87 | 5.87 | 5.98 | 5.76 | 303,503 |
| January 20, 2026 | 5.8 | 5.79 | 5.79 | 5.9 | 5.76 | 163,200 |
| January 16, 2026 | 5.93 | 5.85 | 5.85 | 5.96 | 5.74 | 247,542 |
| January 15, 2026 | 5.79 | 5.96 | 5.96 | 6.09 | 5.75 | 328,143 |
| January 14, 2026 | 5.79 | 5.89 | 5.89 | 5.98 | 5.79 | 105,090 |
| January 13, 2026 | 5.75 | 5.79 | 5.79 | 5.89 | 5.67 | 169,243 |
| January 12, 2026 | 5.84 | 5.75 | 5.75 | 5.98 | 5.73 | 187,200 |
| January 09, 2026 | 5.65 | 5.87 | 5.87 | 5.94 | 5.65 | 156,500 |
| January 08, 2026 | 5.67 | 5.66 | 5.66 | 5.74 | 5.57 | 72,201 |
| January 07, 2026 | 5.61 | 5.64 | 5.64 | 5.78 | 5.6 | 184,607 |
| January 06, 2026 | 5.47 | 5.61 | 5.61 | 5.69 | 5.45 | 173,300 |
| January 05, 2026 | 5.77 | 5.5 | 5.5 | 5.79 | 5.45 | 158,100 |
| January 02, 2026 | 5.57 | 5.75 | 5.75 | 5.81 | 5.45 | 198,032 |
| December 31, 2025 | 5.46 | 5.62 | 5.62 | 5.65 | 5.41 | 263,461 |
| December 30, 2025 | 5.41 | 5.51 | 5.51 | 5.57 | 5.39 | 216,600 |
| December 29, 2025 | 5.3 | 5.41 | 5.41 | 5.43 | 5.29 | 248,645 |
| December 26, 2025 | 5.44 | 5.3 | 5.3 | 5.5 | 5.29 | 217,541 |
| December 24, 2025 | 5.39 | 5.45 | 5.45 | 5.52 | 5.32 | 210,800 |
| December 23, 2025 | 5.34 | 5.4 | 5.4 | 5.47 | 5.3 | 139,515 |
| December 22, 2025 | 5.47 | 5.31 | 5.31 | 5.51 | 5.31 | 145,114 |
| December 19, 2025 | 5.44 | 5.42 | 5.42 | 5.52 | 5.3 | 384,842 |
| December 18, 2025 | 5.49 | 5.46 | 5.46 | 5.6 | 5.4 | 185,300 |
| December 17, 2025 | 5.55 | 5.58 | 5.58 | 5.63 | 5.46 | 214,226 |
| December 16, 2025 | 5.56 | 5.49 | 5.49 | 5.59 | 5.42 | 165,900 |
| December 15, 2025 | 5.7 | 5.62 | 5.62 | 5.81 | 5.56 | 163,120 |
| December 12, 2025 | 5.88 | 5.72 | 5.72 | 5.88 | 5.71 | 86,539 |
| December 11, 2025 | 6 | 5.85 | 5.85 | 6.05 | 5.83 | 171,044 |
| December 10, 2025 | 6.08 | 6.03 | 6.03 | 6.14 | 5.96 | 131,200 |
| December 09, 2025 | 5.95 | 6.08 | 6.08 | 6.14 | 5.95 | 95,222 |
| December 08, 2025 | 5.99 | 5.98 | 5.98 | 6.1 | 5.82 | 140,136 |
| December 05, 2025 | 5.9 | 5.99 | 5.99 | 6.2 | 5.9 | 206,426 |
| December 04, 2025 | 5.78 | 5.88 | 5.88 | 5.9 | 5.7 | 143,703 |
| December 03, 2025 | 5.58 | 5.77 | 5.77 | 5.79 | 5.53 | 199,623 |
| December 02, 2025 | 5.58 | 5.52 | 5.52 | 5.69 | 5.46 | 171,900 |
| December 01, 2025 | 5.53 | 5.64 | 5.64 | 5.84 | 5.53 | 189,824 |
| November 28, 2025 | 5.56 | 5.63 | 5.63 | 5.7 | 5.56 | 53,900 |
| November 26, 2025 | 5.41 | 5.56 | 5.56 | 5.7 | 5.41 | 184,500 |
| November 25, 2025 | 5.61 | 5.38 | 5.38 | 5.61 | 5.25 | 460,445 |
| November 24, 2025 | 5.6 | 5.63 | 5.63 | 5.8 | 5.56 | 348,044 |