5.25
-0.22(-4.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.45 | 5.25 | 5.25 | 5.47 | 5.18 | 352,300 |
| February 19, 2026 | 5.34 | 5.47 | 5.47 | 5.5 | 5.29 | 391,100 |
| February 18, 2026 | 5.29 | 5.34 | 5.34 | 5.59 | 5.18 | 531,100 |
| February 17, 2026 | 5.34 | 5.22 | 5.22 | 5.34 | 5.02 | 422,300 |
| February 13, 2026 | 4.9 | 5.36 | 5.36 | 5.39 | 4.88 | 676,700 |
| February 12, 2026 | 5.02 | 4.93 | 4.93 | 5.09 | 4.76 | 350,200 |
| February 11, 2026 | 4.71 | 4.97 | 4.97 | 5.09 | 4.71 | 555,487 |
| February 10, 2026 | 4.89 | 4.81 | 4.81 | 4.9 | 4.64 | 385,545 |
| February 09, 2026 | 4.91 | 4.89 | 4.89 | 5.04 | 4.81 | 330,819 |
| February 06, 2026 | 4.69 | 4.91 | 4.91 | 4.99 | 4.68 | 405,800 |
| February 05, 2026 | 4.63 | 4.65 | 4.65 | 4.78 | 4.62 | 165,900 |
| February 04, 2026 | 4.91 | 4.66 | 4.66 | 4.91 | 4.59 | 412,836 |
| February 03, 2026 | 4.72 | 4.91 | 4.91 | 4.94 | 4.72 | 554,543 |
| February 02, 2026 | 4.59 | 4.72 | 4.72 | 4.86 | 4.51 | 397,107 |
| January 30, 2026 | 4.76 | 4.65 | 4.65 | 4.79 | 4.58 | 347,000 |
| January 29, 2026 | 4.79 | 4.76 | 4.76 | 4.87 | 4.61 | 274,784 |
| January 28, 2026 | 4.72 | 4.7 | 4.7 | 4.74 | 4.58 | 349,100 |
| January 27, 2026 | 4.56 | 4.65 | 4.65 | 4.75 | 4.5 | 342,500 |
| January 26, 2026 | 4.65 | 4.54 | 4.54 | 4.68 | 4.42 | 303,219 |
| January 23, 2026 | 4.59 | 4.65 | 4.65 | 4.68 | 4.41 | 463,237 |
| January 22, 2026 | 4.18 | 4.59 | 4.59 | 4.61 | 4.13 | 873,739 |
| January 21, 2026 | 3.91 | 4.18 | 4.18 | 4.27 | 3.88 | 663,200 |
| January 20, 2026 | 3.87 | 3.84 | 3.84 | 3.93 | 3.81 | 197,535 |
| January 16, 2026 | 3.8 | 3.9 | 3.9 | 3.91 | 3.74 | 201,123 |
| January 15, 2026 | 3.85 | 3.78 | 3.78 | 3.87 | 3.68 | 184,800 |
| January 14, 2026 | 3.92 | 3.85 | 3.85 | 4.14 | 3.83 | 329,396 |
| January 13, 2026 | 3.8 | 3.93 | 3.93 | 3.97 | 3.8 | 266,275 |
| January 12, 2026 | 3.9 | 3.81 | 3.81 | 3.93 | 3.65 | 457,421 |
| January 09, 2026 | 3.86 | 3.89 | 3.89 | 3.95 | 3.76 | 222,804 |
| January 08, 2026 | 3.86 | 3.84 | 3.84 | 3.89 | 3.78 | 213,908 |
| January 07, 2026 | 3.83 | 3.86 | 3.86 | 3.89 | 3.76 | 266,700 |
| January 06, 2026 | 4.26 | 3.81 | 3.81 | 4.26 | 3.72 | 499,634 |
| January 05, 2026 | 4.05 | 4.14 | 4.14 | 4.24 | 3.99 | 651,095 |
| January 02, 2026 | 4 | 4.04 | 4.04 | 4.12 | 3.94 | 253,200 |
| December 31, 2025 | 4 | 4 | 4 | 4.04 | 3.92 | 210,400 |
| December 30, 2025 | 3.9 | 3.95 | 3.95 | 4.07 | 3.82 | 377,645 |
| December 29, 2025 | 3.86 | 3.9 | 3.9 | 3.93 | 3.68 | 239,541 |
| December 26, 2025 | 3.87 | 3.86 | 3.86 | 4.15 | 3.81 | 197,000 |
| December 24, 2025 | 3.93 | 3.86 | 3.86 | 4.04 | 3.86 | 158,720 |
| December 23, 2025 | 3.84 | 3.98 | 3.98 | 4 | 3.82 | 318,707 |
| December 22, 2025 | 3.41 | 3.85 | 3.85 | 3.89 | 3.41 | 483,826 |
| December 19, 2025 | 3.6 | 3.39 | 3.39 | 3.6 | 3.38 | 556,405 |
| December 18, 2025 | 3.81 | 3.6 | 3.6 | 3.96 | 3.56 | 271,226 |
| December 17, 2025 | 3.66 | 3.82 | 3.82 | 3.85 | 3.61 | 278,115 |
| December 16, 2025 | 3.98 | 3.63 | 3.63 | 4.03 | 3.49 | 572,718 |
| December 15, 2025 | 4.05 | 4.01 | 4.01 | 4.11 | 3.91 | 444,648 |
| December 12, 2025 | 3.96 | 4.06 | 4.06 | 4.17 | 3.91 | 408,858 |
| December 11, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.71 | 353,111 |
| December 10, 2025 | 3.6 | 3.91 | 3.91 | 3.98 | 3.59 | 623,235 |
| December 09, 2025 | 4.32 | 3.56 | 3.56 | 4.32 | 3.29 | 1.97M |
| December 08, 2025 | 3.93 | 4.5 | 4.5 | 4.51 | 3.88 | 1.46M |
| December 05, 2025 | 3.89 | 3.89 | 3.89 | 3.94 | 3.65 | 727,246 |
| December 04, 2025 | 3.59 | 3.87 | 3.87 | 3.89 | 3.51 | 678,811 |
| December 03, 2025 | 3.34 | 3.5 | 3.5 | 3.54 | 3.18 | 806,200 |
| December 02, 2025 | 3.3 | 3.4 | 3.4 | 3.48 | 3.21 | 610,916 |
| December 01, 2025 | 3 | 3.26 | 3.26 | 3.26 | 2.99 | 483,125 |
| November 28, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.85 | 145,540 |
| November 26, 2025 | 2.89 | 2.93 | 2.93 | 2.97 | 2.86 | 165,100 |
| November 25, 2025 | 2.99 | 2.89 | 2.89 | 3 | 2.82 | 233,640 |
| November 24, 2025 | 2.81 | 2.88 | 2.88 | 3 | 2.8 | 471,629 |